• mn
IPO

Trade Reports

Index

49473.98

( 150.95 0.31% )
Index Unit Change
Top 20 Index 49473.98 150.95
MSE A Index 18044.52 44.44
MSE B Index 14469 66.54

News

JULY 9 TRADING REPORT

2025-07-09 17:31:02

 Total trade: MNT 44,576,448,578 (USD 12,438,006.90)

JULY 8 TRADING REPORT

2025-07-08 15:58:39

 Total trade: MNT 79,254,639,100 (USD 22114385.11)

“TEEVER ACHLAL” JSC DELISTED FROM THE MONGOLIAN STOCK EXCHANGE SECURITIES REGISTRY

2025-07-08 14:02:20

The 59,152 (fifty-nine thousand one hundred fifty-two) shares of “Teever Achlal” JSC, each with a face value of MNT 100, have been delisted

Genco tour bureau (JTB)

46
0 ( 0.00% )
  • Previous closing price: 46.00
  • Opening price: 0.00
  • Closing price: 46.00
  • Current day`s VWAP: 0.00
  • Bid: 47.00 x 99
  • Ask: 52.90 x 7,000
  • Issued shares: 100,000,000
  • Outstanding shares: 79,988,802
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 37.01 - 70.99
  • ISIN: MN00JTB05217
  • Market Cap: 3,679,484,892.00
Genco tour bureau
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 82 82 82 82 1,020 83,640 2014-09-17
2 82 80 82 80 860 70,400 2014-09-19
3 82 80 80 81 1,300 104,400 2014-09-22
4 81 80 80 81 4,961 401,480 2014-09-23
5 81 81 81 81 1,074 86,994 2014-09-24
6 81 81 81 81 4,679 378,999 2014-09-25
7 81 81 81 81 7,929 642,249 2014-09-26
8 82 82 82 82 230 18,860 2014-09-29
9 82 82 82 82 1,270 104,140 2014-10-01
10 82 82 82 82 2,135 175,070 2014-10-02
11 84 82 84 82 2,200 180,800 2014-10-03
12 82 82 82 82 20 1,640 2014-10-06
13 82 80 82 80 10,120 809,840 2014-10-08
14 80 80 80 80 1,500 120,000 2014-10-10
15 82 81 81 82 34,619 2,838,619 2014-10-13
16 90 82 82 90 10,100 908,200 2014-10-14
17 90 89 89 90 1,875 168,575 2014-10-15
18 89 88 88 89 1,500 133,400 2014-10-20
19 88 88 88 88 100 8,800 2014-10-21
20 84 84 84 84 496 41,664 2014-10-24
21 84 84 84 84 500 42,000 2014-11-03
22 84 84 84 84 100 8,400 2014-11-04
23 87 87 87 87 3,000 259,500 2014-11-05
24 86 85 86 85 27,180 2,310,480 2014-11-10
25 86 86 86 86 100 8,640 2014-11-14
26 84 84 84 84 859 72,156 2014-11-18
27 86 81 81 82 524 42,869 2014-11-19
28 86 84 85 85 416 35,526 2014-11-20
29 86 84 86 85 1,547 131,541 2014-11-21
30 86 84 86 84 645 54,405 2014-11-24
31 86 86 86 86 10 860 2014-11-25
32 86 86 86 86 753 64,758 2014-11-26
33 85 85 85 85 1,000 85,000 2014-11-27
34 85 84 84 84 10,044 843,697 2014-11-28
35 84 84 84 84 17,410 1,462,440 2014-12-01
36 84 84 84 84 251 21,084 2014-12-02
37 84 84 84 84 6,030 506,520 2014-12-05
38 84 84 84 84 10 840 2014-12-09
39 84 84 84 84 20 1,680 2014-12-11
40 84 84 84 84 2,132 179,088 2014-12-12
41 84 84 84 84 1,938 162,792 2014-12-15
42 84 82 84 83 756 62,685 2014-12-16
43 82 82 82 82 1,083 88,806 2014-12-17
44 84 84 84 84 1,556 130,704 2014-12-18
45 84 84 84 84 178 14,952 2014-12-23
46 84 84 84 84 200 16,800 2014-12-24
47 86 84 84 85 2,037 172,856 2014-12-26
48 90 90 90 90 9 810 2014-12-31
49 89 89 89 89 50 4,450 2015-01-05
50 89 89 89 89 100 8,900 2015-01-06
51 89 89 89 89 350 31,150 2015-01-07
52 90 89 89 90 5,236 471,004 2015-01-08
53 90 90 90 90 30 2,700 2015-01-09
54 89 89 89 89 400 35,600 2015-01-12
55 90 89 89 89 5,768 514,831 2015-01-13
56 89 89 89 89 1,601 142,489 2015-01-15
57 89 88 88 88 550 48,410 2015-01-16
58 88 88 88 88 100 8,800 2015-01-20
59 88 86 88 87 398 34,824 2015-01-21
60 88 87 87 87 41,296 3,599,005 2015-01-23
61 88 87 88 88 98 8,576 2015-01-27
62 87 87 87 87 58 5,046 2015-01-29
63 88 87 87 87 4,902 426,479 2015-01-30
64 92 88 88 90 9,136 828,308 2015-02-02
65 90 89 89 90 1,061 95,059 2015-02-03
66 90 87 89 88 1,071 94,085 2015-02-04
67 89 88 88 88 2,418 212,851 2015-02-05
68 89 88 89 89 41 3,638 2015-02-06
69 90 89 89 89 324 28,886 2015-02-10
70 90 85 90 90 5,345 479,325 2015-02-11
71 90 85 85 85 241 20,535 2015-02-12
72 88 88 88 88 10 880 2015-02-13
73 90 88 90 88 679 60,012 2015-02-17
74 88 88 88 88 392 34,496 2015-02-18
75 88 88 88 88 100 8,800 2015-02-23
76 88 87 87 88 200 17,500 2015-02-27
77 87 87 87 87 300 26,100 2015-03-02
78 88 88 88 88 57 5,010 2015-03-03
79 88 88 88 88 45 3,956 2015-03-05
80 88 88 88 88 5,105 449,150 2015-03-06
81 87 87 87 87 115 10,005 2015-03-10
82 87 85 87 85 682 58,216 2015-03-11
83 87 86 87 86 455 39,165 2015-03-12
84 86 80 86 84 1,750 146,430 2015-03-13
85 84 80 84 80 4,754 380,460 2015-03-16
86 84 84 84 84 105 8,820 2015-03-17
87 84 84 84 84 1,133 95,172 2015-03-20
88 86 86 86 86 465 39,990 2015-03-24
89 86 86 86 86 734 63,124 2015-03-25
90 86 86 86 86 100 8,600 2015-03-26
91 86 86 86 86 130 11,180 2015-03-27
92 86 86 86 86 60 5,160 2015-03-30
93 86 86 86 86 100 8,600 2015-03-31
94 86 86 86 86 100 8,600 2015-04-01
95 86 86 86 86 40 3,440 2015-04-02
96 86 86 86 86 310 26,660 2015-04-03
97 86 86 86 86 110 9,460 2015-04-06
98 86 86 86 86 1,970 169,420 2015-04-07
99 85 85 85 85 260 22,100 2015-04-08
100 85 85 85 85 1,767 150,195 2015-04-09
101 86 86 86 86 109 9,374 2015-04-13
102 86 86 86 86 120 10,320 2015-04-14
103 86 85 86 85 676 57,530 2015-04-15
104 86 86 86 86 140 12,040 2015-04-16
105 86 86 86 86 120 10,260 2015-04-20
106 86 86 86 86 40 3,420 2015-04-21
107 86 84 86 84 398 33,621 2015-04-22
108 85 83 85 83 661 55,134 2015-04-23
109 85 85 85 85 878 74,191 2015-04-24
110 85 85 85 85 168 14,196 2015-04-27
111 85 85 85 85 160 13,520 2015-04-28
112 85 85 85 85 8 676 2015-04-30
113 85 85 85 85 130 10,985 2015-05-01
114 84 84 84 84 152 12,768 2015-05-04
115 85 84 84 84 1,322 111,533 2015-05-06
116 85 85 85 85 10 845 2015-05-08
117 84 80 84 82 920 75,326 2015-05-11
118 80 80 80 80 9,680 774,400 2015-05-12
119 80 80 80 80 250 20,000 2015-05-20
120 81 80 81 81 244 19,740 2015-05-21
121 83 83 83 83 112 9,296 2015-05-25
122 83 82 83 83 559 46,387 2015-05-26
123 82 80 82 80 6,080 486,680 2015-05-27
124 82 82 82 82 10 820 2015-05-28
125 82 82 82 82 200 16,400 2015-06-02
126 82 82 82 82 200 16,400 2015-06-03
127 82 82 82 82 421 34,522 2015-06-05
128 83 82 82 82 1,639 134,718 2015-06-09
129 83 82 83 82 7,714 632,968 2015-06-10
130 83 83 83 83 400 33,200 2015-06-11
131 86 82 83 82 13,641 1,122,676 2015-06-12
132 88 86 86 88 1,702 149,314 2015-06-16
133 88 88 88 88 36 3,159 2015-06-17
134 100 88 88 98 1,554 152,014 2015-06-19
135 87 87 87 87 98 8,477 2015-06-22
136 95 90 90 94 257 24,165 2015-06-23
137 100 100 100 100 25 2,500 2015-06-24
138 99 91 99 92 600 55,400 2015-06-25
139 99 99 99 99 100 9,895 2015-06-26
140 99 99 99 99 50 4,925 2015-06-29
141 98 97 98 98 200 19,550 2015-07-01
142 98 97 98 98 10,061 980,918 2015-07-02
143 97 97 97 97 50 4,850 2015-07-08
144 95 95 95 95 316 30,020 2015-07-27
145 95 95 95 95 240 22,800 2015-07-28
146 95 83 95 83 1,510 125,450 2015-07-30
147 84 84 84 84 3,062 257,208 2015-08-14
148 95 95 95 95 20 1,900 2015-08-19
149 95 95 95 95 200 18,980 2015-08-24
150 95 95 95 95 10 948 2015-08-27
151 90 90 90 90 210 18,900 2015-09-01
152 90 90 90 90 514 46,260 2015-09-02
153 90 89 89 89 440 39,190 2015-09-04
154 89 88 88 89 100 8,870 2015-09-10
155 89 89 89 89 30 2,661 2015-09-11
156 89 89 89 89 351 31,134 2015-09-14
157 89 89 89 89 349 31,061 2015-09-16
158 89 89 89 89 417 37,113 2015-09-18
159 86 86 86 86 663 57,018 2015-09-22
160 86 86 86 86 170 14,620 2015-09-23
161 86 86 86 86 20 1,720 2015-09-24
162 84 84 84 84 150 12,600 2015-09-28
163 83 83 83 83 450 37,380 2015-09-29
164 83 83 83 83 481 39,923 2015-09-30
165 83 82 83 83 1,000 82,500 2015-10-01
166 83 83 83 83 200 16,600 2015-10-02
167 82 82 82 82 80 6,560 2015-10-05
168 82 82 82 82 270 22,140 2015-10-06
169 83 83 83 83 100 8,300 2015-10-07
170 83 83 83 83 300 24,900 2015-10-08
171 82 82 82 82 524 42,968 2015-10-12
172 83 82 82 83 292 24,214 2015-10-14
173 83 83 83 83 5,608 465,464 2015-10-15
174 83 83 83 83 50 4,150 2015-10-16
175 80 80 80 80 1,873 149,872 2015-10-20
176 80 80 80 80 1,110 88,800 2015-10-21
177 80 80 80 80 515 41,200 2015-10-22
178 80 80 80 80 530 42,400 2015-10-23
179 80 80 80 80 80 6,400 2015-10-26
180 80 80 80 80 100 8,000 2015-11-02
181 80 80 80 80 100 8,000 2015-11-04
182 79 79 79 79 450 35,550 2015-11-05
183 79 79 79 79 307 24,253 2015-11-10
184 78 78 78 78 650 50,700 2015-11-11
185 80 79 79 80 12,727 1,016,334 2015-11-16
186 79 79 79 79 1,274 100,646 2015-11-17
187 79 79 79 79 1,514 119,606 2015-11-18
188 79 79 79 79 100 7,900 2015-11-20
189 79 79 79 79 107 8,453 2015-11-23
190 79 79 79 79 621 49,059 2015-11-24
191 78 78 78 78 5 390 2015-12-02
192 79 79 79 79 19,753 1,560,487 2015-12-03
193 79 79 79 79 67,335 5,319,465 2015-12-10
194 80 80 80 80 90 7,200 2015-12-11
195 79 79 79 79 1,000 79,000 2015-12-14
196 79 79 79 79 107 8,453 2015-12-15
197 77 76 77 77 24,008 1,848,608 2015-12-21
198 76 75 76 76 800 60,700 2015-12-22
199 76 75 76 75 11,090 832,940 2015-12-23
200 75 75 75 75 10,110 758,250 2015-12-25
201 75 75 75 75 254 19,050 2015-12-31
202 75 75 75 75 500 37,500 2016-01-06
203 75 75 75 75 112 8,400 2016-01-07
204 75 75 75 75 2,244 168,300 2016-01-08
205 75 75 75 75 128 9,600 2016-01-11
206 75 74 75 75 600 44,900 2016-01-12
207 74 74 74 74 101 7,474 2016-01-13
208 74 74 74 74 1,001 74,074 2016-01-21
209 74 74 74 74 583 43,142 2016-01-25
210 74 74 74 74 2,697 199,578 2016-01-26
211 74 74 74 74 1,000 74,000 2016-02-01
212 72 72 72 72 700 50,400 2016-02-03
213 73 72 72 73 230 16,760 2016-02-05
214 77 75 75 77 171,100 13,164,700 2016-02-08
215 77 77 77 77 150,684 11,602,668 2016-02-12
216 89 85 85 87 900 77,900 2016-02-16
217 89 89 89 89 101 8,939 2016-02-17
218 88 88 88 88 5,870 516,560 2016-02-23
219 88 88 88 88 1,080 95,030 2016-03-01
220 88 88 88 88 321 28,238 2016-03-02
221 88 88 88 88 117 10,284 2016-03-03
222 88 88 88 88 100 8,780 2016-03-04
223 88 88 88 88 20 1,758 2016-03-10
224 84 84 84 84 101 8,474 2016-03-11
225 84 84 84 84 100 8,400 2016-03-14
226 84 84 84 84 237 19,908 2016-03-15
227 84 84 84 84 24 2,014 2016-03-16
228 84 84 84 84 5,022 421,638 2016-03-17
229 84 84 84 84 35 2,937 2016-03-18
230 84 84 84 84 5 420 2016-03-21
231 80 80 80 80 870 69,637 2016-03-22
232 84 80 84 84 5,032 422,666 2016-03-23
233 84 80 84 84 5,032 422,666 2016-03-23
234 80 78 80 78 1,100 86,000 2016-03-24
235 78 78 78 78 2,337 182,286 2016-03-25
236 78 78 78 78 575 44,850 2016-03-30
237 80 78 78 78 2,412 189,057 2016-03-31
238 80 80 80 80 10 800 2016-04-05
239 78 72 78 72 11,550 833,100 2016-04-06
240 72 72 72 72 11,557 832,104 2016-04-07
241 72 71 72 72 6,898 496,651 2016-04-08
242 80 72 72 72 12,123 872,972 2016-04-11
243 72 71 72 72 42,958 3,091,624 2016-04-12
244 72 72 72 72 10,500 756,000 2016-04-13
245 71 71 71 71 9,500 675,450 2016-04-14
246 72 72 72 72 802 57,744 2016-04-15
247 72 72 72 72 1,521 109,512 2016-04-18
248 71 71 71 71 470 33,370 2016-04-19
249 71 71 71 71 534 37,914 2016-04-20
250 71 70 71 70 11,886 833,906 2016-04-25
251 72 70 72 72 322 23,040 2016-04-29
252 71 70 71 70 100 7,005 2016-05-02
253 70 70 70 70 1,288 90,160 2016-05-04
254 65 65 65 65 350 22,750 2016-05-06
255 70 70 70 70 862 60,340 2016-05-09
256 72 72 72 72 110 7,920 2016-05-10
257 66 65 66 66 5,111 336,822 2016-05-11
258 66 65 65 65 2,089 136,085 2016-05-12
259 72 72 72 72 100 7,190 2016-05-13
260 69 69 69 69 280 19,320 2016-05-26
261 69 66 69 68 250 17,105 2016-05-27
262 66 66 66 66 121 7,998 2016-05-30
263 66 62 66 65 3,787 246,067 2016-05-31
264 60 60 60 60 2,400 144,000 2016-06-08
265 61 61 61 61 340 20,740 2016-06-14
266 68 68 68 68 100 6,790 2016-06-21
267 70 68 68 70 10,412 725,932 2016-06-22
268 74 69 69 72 573 41,142 2016-06-23
269 78 65 78 65 23,393 1,528,368 2016-06-24
270 70 70 70 70 1,400 98,000 2016-06-28
271 70 70 70 70 14,035 982,450 2016-06-30
272 70 70 70 70 10,000 700,000 2016-07-01
273 70 70 70 70 10,000 700,000 2016-07-04
274 70 70 70 70 63,941 4,475,870 2016-07-05
275 70 70 70 70 8,100 567,000 2016-07-06
276 70 70 70 70 841 58,870 2016-07-07
277 75 70 70 70 2,814 197,480 2016-07-08
278 75 75 75 75 162 12,150 2016-07-19
279 70 70 70 70 10,000 700,000 2016-08-02
280 75 70 70 74 34,000 2,500,000 2016-08-08
281 85 85 85 85 180 15,210 2016-08-10
282 75 75 75 75 200 15,000 2016-08-11
283 75 75 75 75 8,600 645,001 2016-08-23
284 75 75 75 75 274 20,550 2016-08-25
285 75 75 75 75 7,000 525,000 2016-08-31
286 70 70 70 70 5 350 2016-09-01
287 70 68 70 68 642 43,890 2016-09-05
288 68 68 68 68 1,953 132,804 2016-09-09
289 68 60 68 62 33,500 2,090,850 2016-09-14
290 60 60 60 60 1,597 95,870 2016-09-22
291 62 62 62 62 9,500 589,000 2016-09-23
292 70 63 70 63 287 18,116 2016-09-27
293 65 65 65 65 332 21,580 2016-09-30
294 65 61 65 61 17,764 1,086,612 2016-10-03
295 65 65 65 65 22 1,430 2016-10-06
296 65 65 65 65 100 6,499 2016-10-07
297 65 65 65 65 350 22,747 2016-10-10
298 65 65 65 65 1,900 123,485 2016-10-12
299 65 65 65 65 25,443 1,653,775 2016-10-13
300 70 65 65 66 712 47,236 2016-10-14
301 74 69 71 70 1,200 84,321 2016-10-17
302 70 68 70 70 900 62,800 2016-10-18
303 69 68 68 69 1,441 98,928 2016-10-20
304 62 60 62 61 11,322 685,892 2016-10-21
305 60 60 60 60 9,000 540,300 2016-10-24
306 63 63 63 63 500 31,500 2016-10-25
307 63 60 63 60 7,000 421,640 2016-10-27
308 66 66 66 66 10 660 2016-11-01
309 63 57 60 58 13,799 801,202 2016-11-02
310 67 67 67 67 100 6,670 2016-11-04
311 69 60 69 62 1,100 68,697 2016-11-07
312 70 70 70 70 100 6,999 2016-11-08
313 66 66 66 66 100 6,600 2016-11-11
314 63 63 63 63 2,279 143,577 2016-11-14
315 66 66 66 66 530 34,970 2016-11-15
316 66 66 66 66 100 6,590 2016-11-17
317 66 66 66 66 100 6,590 2016-11-23
318 61 61 61 61 1,000 61,000 2016-11-28
319 61 60 61 61 609 37,118 2016-11-29
320 61 61 61 61 330 20,114 2016-12-01
321 60 60 60 60 948 56,975 2016-12-02
322 60 58 60 60 7,500 448,520 2016-12-05
323 61 60 60 60 3,441 207,401 2016-12-07
324 66 66 66 66 3 198 2016-12-08
325 66 66 66 66 10 659 2016-12-09
326 66 66 66 66 322 21,220 2016-12-13
327 66 66 66 66 8 528 2016-12-14
328 62 60 60 61 4,010 242,620 2016-12-15
329 66 66 66 66 742 48,971 2016-12-19
330 67 67 67 67 150 10,050 2016-12-20
331 67 64 67 66 1,145 75,710 2016-12-21
332 69 65 67 66 4,292 283,764 2016-12-23
333 69 69 69 69 185 12,765 2016-12-26
334 67 60 63 62 5,710 354,100 2016-12-27
335 68 68 68 68 210 14,280 2016-12-28
336 60 60 60 60 300 18,003 2017-01-02
337 68 68 68 68 200 13,580 2017-01-11
338 68 65 68 65 1,201 78,648 2017-01-12
339 66 65 66 65 11,055 718,603 2017-01-16
340 67 67 67 67 3 201 2017-01-19
341 65 61 65 61 1,010 61,350 2017-01-20
342 65 65 65 65 923 59,986 2017-01-23
343 65 65 65 65 300 19,500 2017-01-25
344 62 62 62 62 2,300 142,600 2017-01-26
345 63 63 63 63 300 18,900 2017-01-27
346 61 54 61 54 15,053,101 812,973,316 2017-01-30
347 60 60 60 60 680 40,801 2017-01-31
348 60 54 60 54 28,874 1,560,726 2017-02-02
349 60 50 60 53 21,439 1,143,089 2017-02-03
350 55 50 50 52 18,151 936,905 2017-02-06
351 57 55 55 56 300 16,800 2017-02-07
352 57 48 57 54 124,584 6,768,792 2017-02-08
353 56 51 55 53 10,344 544,169 2017-02-09
354 51 51 51 51 5,000 255,000 2017-02-10
355 55 55 55 55 122 6,710 2017-02-13
356 55 50 55 50 10,799 544,145 2017-02-14
357 55 55 55 55 180 9,900 2017-02-15
358 50 50 50 50 3,017 151,453 2017-02-16
359 55 55 55 55 20 1,100 2017-02-20
360 54 50 50 50 41,631 2,097,550 2017-02-21
361 55 54 54 54 765 41,491 2017-02-23
362 54 54 54 54 9,306 502,524 2017-02-24
363 54 54 54 54 1,826 98,604 2017-03-02
364 54 50 54 53 2,563 136,402 2017-03-03
365 51 50 50 50 8,181 409,448 2017-03-06
366 50 50 50 50 1,305 65,250 2017-03-10
367 55 55 55 55 100 5,500 2017-03-13
368 51 51 51 51 1,475 75,225 2017-03-14
369 52 51 52 51 1,275 65,228 2017-03-15
370 55 52 52 54 15,517 840,680 2017-03-16
371 55 50 54 53 10,396 545,987 2017-03-17
372 55 55 55 55 1,413 77,432 2017-03-20
373 55 55 55 55 50,000 2,749,809 2017-03-21
374 56 55 56 56 2,323 129,888 2017-03-22
375 51 51 51 51 1,877 95,727 2017-03-24
376 51 51 51 51 30 1,530 2017-03-27
377 54 54 54 54 700 37,800 2017-03-28
378 56 56 56 56 21 1,176 2017-03-31
379 55 55 55 55 20 1,100 2017-04-04
380 56 55 55 55 780 42,990 2017-04-05
381 56 56 56 56 3,194 178,864 2017-04-06
382 56 55 55 55 2,100 115,600 2017-04-07
383 57 55 55 56 45,251 2,554,960 2017-04-11
384 57 57 57 57 100 5,690 2017-04-12
385 57 57 57 57 4,015 226,855 2017-04-13
386 57 57 57 57 1,713 96,785 2017-04-17
387 57 56 57 56 5,391 303,212 2017-04-18
388 57 56 56 56 16,756 938,337 2017-04-19
389 56 56 56 56 4,001 224,056 2017-04-20
390 56 56 56 56 616 34,496 2017-04-21
391 56 56 56 56 552 30,912 2017-04-24
392 56 56 56 56 2,974 165,057 2017-04-26
393 56 56 56 56 2,839 158,984 2017-04-27
394 57 56 56 57 1,000 56,767 2017-04-28
395 57 56 57 56 6,150 346,050 2017-05-01
396 57 56 56 56 3,004 168,226 2017-05-02
397 57 50 57 53 3,554 190,009 2017-05-03
398 52 50 50 51 6,534 330,805 2017-05-04
399 52 51 51 52 769 39,919 2017-05-05
400 52 51 52 52 10,610 546,720 2017-05-09
401 52 52 52 52 1,904 99,008 2017-05-10
402 53 52 53 52 1,550 80,608 2017-05-11
403 52 51 52 51 8,939 457,511 2017-05-15
404 55 55 55 55 30 1,650 2017-05-16
405 54 54 54 54 50 2,700 2017-05-17
406 53 50 53 50 5,735 289,180 2017-05-18
407 53 53 53 53 11,822 626,466 2017-05-19
408 56 54 54 55 8,783 479,215 2017-05-22
409 52 52 52 52 37 1,924 2017-05-23
410 55 48 55 48 5,006 240,332 2017-05-24
411 51 50 51 51 2,239 114,038 2017-05-25
412 56 55 55 56 4,673 259,345 2017-05-26
413 54 51 54 54 7,828 421,920 2017-05-30
414 55 55 55 55 200 11,000 2017-06-02
415 57 56 56 56 5,760 321,810 2017-06-05
416 55 55 55 55 1,000 55,000 2017-06-06
417 60 56 56 58 7,832 457,382 2017-06-07
418 60 60 60 60 897 53,820 2017-06-08
419 61 61 61 61 4,000 244,000 2017-06-12
420 60 60 60 60 1,050 63,050 2017-06-13
421 60 60 60 60 500 30,000 2017-06-14
422 67 67 67 67 300 20,100 2017-06-15
423 58 58 58 58 2,602 150,916 2017-06-20
424 55 55 55 55 4,501 247,555 2017-06-21
425 60 60 60 60 100 6,000 2017-06-22
426 60 60 60 60 200 12,000 2017-06-23
427 67 66 66 66 2,090 138,130 2017-06-29
428 68 61 68 64 4,250 271,695 2017-06-30
429 63 60 61 61 7,660 466,460 2017-07-03
430 63 63 63 63 2,100 132,300 2017-07-04
431 61 60 61 60 10,000 601,956 2017-07-05
432 60 60 60 60 15,100 906,000 2017-07-06
433 60 60 60 60 8,790 527,400 2017-07-16
434 68 62 62 63 3,203 201,318 2017-07-18
435 68 68 68 68 340 23,106 2017-07-19
436 66 63 65 64 118,978 7,578,999 2017-07-20
437 67 67 67 67 1,856 124,352 2017-07-21
438 67 66 66 67 5,066 339,412 2017-07-24
439 72 68 68 69 1,915 131,829 2017-07-26
440 73 65 65 66 11,827 779,555 2017-07-27
441 75 75 75 75 5,950 446,250 2017-07-28
442 70 70 70 70 130 9,100 2017-07-31
443 65 64 64 64 4,310 276,150 2017-08-01
444 68 68 68 68 10 679 2017-08-03
445 68 68 68 68 12,695 862,890 2017-08-04
446 65 65 65 65 20 1,300 2017-08-07
447 65 63 65 64 5,787 371,743 2017-08-08
448 63 61 63 63 7,404 466,245 2017-08-09
449 62 60 62 61 4,538 275,588 2017-08-10
450 60 60 60 60 3,875 232,888 2017-08-11
451 61 61 61 61 7,563 461,393 2017-08-16
452 61 60 60 60 30,235 1,814,710 2017-08-17
453 60 60 60 60 38,932 2,335,920 2017-08-21
454 64 64 64 64 6,500 416,000 2017-08-24
455 62 62 62 62 48,578 3,011,836 2017-08-25
456 65 61 65 62 635 39,165 2017-08-28
457 62 62 62 62 12 744 2017-08-29
458 65 58 62 59 14,977 878,425 2017-08-30
459 62 62 62 62 1,000 62,000 2017-09-01
460 62 61 62 62 2,199 135,338 2017-09-04
461 60 58 60 58 2,430 141,800 2017-09-05
462 59 59 59 59 100 5,900 2017-09-07
463 59 58 59 58 1,005 58,295 2017-09-08
464 58 57 58 57 9,300 534,350 2017-09-11
465 58 56 58 57 3,864 221,403 2017-09-12
466 58 57 58 57 63,552 3,622,911 2017-09-13
467 57 53 55 54 9,849 529,446 2017-09-14
468 57 53 54 54 12,700 680,300 2017-09-15
469 55 53 55 54 12,944 699,304 2017-09-18
470 57 53 53 54 16,349 890,820 2017-09-19
471 58 55 58 56 48,040 2,678,320 2017-09-20
472 58 57 57 58 11,313 651,654 2017-09-22
473 61 61 61 61 10 610 2017-09-25
474 61 61 61 61 200 12,200 2017-09-26
475 61 61 61 61 2,470 150,670 2017-09-27
476 58 58 58 58 525 30,450 2017-09-28
477 61 60 61 60 1,550 93,550 2017-09-29
478 61 57 58 58 6,510 378,067 2017-10-02
479 61 57 58 58 20,790 1,205,630 2017-10-03
480 58 58 58 58 10,310 597,980 2017-10-05
481 58 56 58 56 15,768 890,621 2017-10-06
482 58 55 58 58 22,800 1,316,150 2017-10-09
483 60 55 60 55 3,803 209,790 2017-10-10
484 60 58 58 58 110 6,399 2017-10-11
485 60 60 60 60 4,755 285,201 2017-10-13
486 61 61 61 61 530 32,330 2017-10-16
487 66 66 66 66 10 662 2017-10-17
488 65 65 65 65 2,000 130,000 2017-10-18
489 63 60 63 63 25,501 1,605,062 2017-10-19
490 62 61 62 61 95 5,800 2017-10-20
491 63 63 63 63 1,000 62,500 2017-10-24
492 60 58 60 59 33,935 1,995,950 2017-10-30
493 60 59 59 59 44,264 2,615,408 2017-10-31
494 62 62 62 62 7,051 437,162 2017-11-01
495 63 63 63 63 100 6,340 2017-11-03
496 63 63 63 63 3,000 188,800 2017-11-06
497 65 63 63 64 6,592 420,796 2017-11-07
498 57 57 57 57 1,769 100,833 2017-11-08
499 56 56 56 56 300 16,800 2017-11-10
500 60 60 60 60 500 30,000 2017-11-13
501 60 60 60 60 40 2,400 2017-11-14
502 64 64 64 64 10 640 2017-11-15
503 65 62 65 62 37,695 2,347,585 2017-11-16
504 62 62 62 62 176 10,912 2017-11-17
505 65 62 63 62 200,388 12,426,600 2017-11-20
506 62 62 62 62 33,706 2,089,772 2017-11-21
507 62 62 62 62 26,428 1,638,536 2017-11-22
508 65 62 62 62 160,670 9,961,859 2017-11-23
509 65 62 62 62 721 44,781 2017-11-24
510 64 62 63 63 23,244 1,461,918 2017-11-27
511 65 62 62 63 3,148 198,521 2017-11-28
512 63 62 62 62 20,922 1,298,664 2017-11-29
513 65 62 62 62 13,243 821,414 2017-11-30
514 61 60 61 60 1,465 88,092 2017-12-04
515 57 55 57 56 5,738 322,356 2017-12-06
516 55 54 55 55 1,100 60,450 2017-12-08
517 59 55 55 58 3,436 198,338 2017-12-11
518 66 55 61 61 8,411 514,647 2017-12-13
519 66 64 66 64 9,304 598,186 2017-12-14
520 64 64 64 64 5,000 320,000 2017-12-15
521 64 61 64 61 36,947 2,263,147 2017-12-20
522 62 62 62 62 77,940 4,832,280 2017-12-21
523 62 62 62 62 1,500 93,000 2017-12-22
524 64 62 62 62 111 6,903 2017-12-25
525 62 62 62 62 7,000 434,039 2017-12-26
526 62 60 62 62 45,664 2,831,128 2017-12-27
527 63 60 60 61 6,305 382,215 2017-12-28
528 61 60 61 60 80,000 4,800,100 2018-01-02
529 64 64 64 64 50 3,200 2018-01-04
530 60 60 60 60 100 6,000 2018-01-05
531 64 64 64 64 430 27,520 2018-01-08
532 62 62 62 62 53 3,286 2018-01-09
533 64 62 64 63 13,124 821,924 2018-01-10
534 62 62 62 62 1,623 100,626 2018-01-11
535 70 63 63 65 25,790 1,669,136 2018-01-12
536 66 65 65 66 229 15,025 2018-01-17
537 66 63 66 63 27,601 1,749,559 2018-01-19
538 67 64 67 65 2,905 188,345 2018-01-22
539 67 67 67 67 3,416 228,872 2018-01-23
540 67 67 67 67 1,000 67,000 2018-01-24
541 70 67 67 70 101,200 7,075,833 2018-01-25
542 70 67 70 69 20 1,373 2018-01-26
543 69 67 69 67 529 35,500 2018-01-29
544 67 60 67 64 13,856 888,257 2018-01-30
545 70 67 67 68 1,954 132,827 2018-01-31
546 70 70 70 70 453 31,710 2018-02-01
547 70 70 70 70 17,893 1,252,645 2018-02-02
548 70 70 70 70 13,297 931,271 2018-02-05
549 72 70 70 71 28,812 2,036,980 2018-02-06
550 70 70 70 70 337 23,590 2018-02-07
551 70 70 70 70 8,502 595,130 2018-02-08
552 70 70 70 70 550 38,500 2018-02-09
553 67 67 67 67 74,000 4,958,000 2018-02-12
554 70 66 70 68 2,683 182,651 2018-02-13
555 72 67 72 67 1,009 67,157 2018-02-14
556 67 67 67 67 635 42,551 2018-02-21
557 71 67 71 67 23,700 1,600,880 2018-02-22
558 68 67 68 67 1,446 97,027 2018-02-23
559 70 70 70 70 200 14,000 2018-02-26
560 75 67 67 72 29,161 1,967,998 2018-02-27
561 71 71 71 71 1,300 92,300 2018-02-28
562 71 67 71 67 3,280 230,880 2018-03-01
563 71 67 67 71 2,095 141,052 2018-03-05
564 72 67 67 72 40,430 2,901,160 2018-03-12
565 75 73 75 74 180 13,340 2018-03-13
566 71 70 70 71 1,460 103,360 2018-03-15
567 70 70 70 70 3,000 210,000 2018-03-19
568 81 71 71 79 11,974 930,117 2018-03-21
569 80 71 80 78 2,126 153,128 2018-03-22
570 80 72 80 73 199 14,502 2018-03-23
571 80 73 80 73 510 40,089 2018-03-26
572 80 75 80 75 84 6,401 2018-03-27
573 78 78 78 78 100 7,800 2018-03-28
574 72 72 72 72 1 72 2018-03-29
575 75 73 75 73 1,005 73,375 2018-03-30
576 79 75 75 78 405,280 31,810,780 2018-04-02
577 79 79 79 79 127 10,033 2018-04-03
578 79 78 78 78 130 10,170 2018-04-04
579 79 75 79 75 2,153 163,058 2018-04-05
580 79 78 78 79 2,250 176,500 2018-04-06
581 79 78 79 78 1,250 97,520 2018-04-09
582 75 75 75 75 461 34,575 2018-04-10
583 76 75 75 76 16,200 1,231,100 2018-04-11
584 75 75 75 75 10 750 2018-04-12
585 77 76 76 76 3 229 2018-04-13
586 78 76 76 78 105 7,990 2018-04-17
587 79 79 79 79 1,571 124,109 2018-04-18
588 80 75 75 80 6,202 482,525 2018-04-19
589 80 80 80 80 1,788 143,040 2018-04-20
590 80 80 80 80 106 8,480 2018-04-24
591 80 80 80 80 10,000 800,000 2018-04-25
592 83 83 83 83 2,000 166,000 2018-04-27
593 85 84 85 85 1,900 161,320 2018-04-30
594 91 88 88 90 550 49,450 2018-05-01
595 91 84 84 88 1,751 153,584 2018-05-02
596 95 90 90 95 120,606 11,454,340 2018-05-03
597 90 90 90 90 22,200 1,999,100 2018-05-04
598 91 90 90 90 2,361 214,071 2018-05-08
599 90 90 90 90 2,450 220,500 2018-05-09
600 94 94 94 94 10 940 2018-05-10
601 94 90 94 90 111 10,430 2018-05-11
602 90 90 90 90 10 900 2018-05-14
603 90 85 90 86 1,224 104,649 2018-05-15
604 94 85 94 85 595 50,665 2018-05-17
605 94 81 81 94 166 13,919 2018-05-18
606 90 90 90 90 1,010 90,900 2018-05-21
607 90 85 90 85 313 26,805 2018-05-22
608 80 80 80 80 1,000 80,000 2018-05-25
609 90 90 90 90 34,000 3,060,000 2018-05-28
610 94 92 92 93 400 37,000 2018-05-29
611 89 85 85 89 1,100 97,500 2018-05-31
612 90 90 90 90 110 9,900 2018-06-04
613 90 90 90 90 225 20,250 2018-06-05
614 94 90 94 90 54 5,053 2018-06-06
615 90 85 90 85 9,050 769,500 2018-06-07
616 90 90 90 90 1,000 90,000 2018-06-11
617 85 85 85 85 26,120 2,220,200 2018-06-12
618 90 90 90 90 208 18,718 2018-06-13
619 85 85 85 85 1,600 136,000 2018-06-22
620 85 85 85 85 50 4,250 2018-06-25
621 85 80 80 83 10,338 861,014 2018-06-26
622 80 80 80 80 90 7,200 2018-06-28
623 86 85 85 85 16,774 1,433,808 2018-06-29
624 78 78 78 78 72 5,623 2018-07-16
625 78 78 78 78 725 56,623 2018-07-17
626 89 89 89 89 659 58,783 2018-07-18
627 89 89 89 89 22 1,958 2018-07-25
628 80 80 80 80 1,000 80,000 2018-07-26
629 80 78 80 80 3,675 292,000 2018-07-27
630 89 75 89 76 1,110 84,790 2018-07-31
631 80 80 80 80 5 400 2018-08-06
632 71 71 71 71 3,481 247,151 2018-08-07
633 80 80 80 80 1 80 2018-08-09
634 70 70 70 70 9,784 684,929 2018-08-10
635 79 70 70 70 2,500 175,900 2018-08-13
636 70 70 70 70 1,512 105,991 2018-08-15
637 70 70 70 70 10,000 700,000 2018-08-20
638 69 69 69 69 1,000 69,000 2018-08-23
639 69 69 69 69 50 3,450 2018-08-27
640 68 68 68 68 767 52,156 2018-08-29
641 64 64 64 64 254 16,256 2018-08-30
642 68 64 68 64 3,739 239,416 2018-08-31
643 70 64 64 70 44,718 3,102,845 2018-09-03
644 65 65 65 65 353 22,945 2018-09-04
645 70 70 70 70 11 770 2018-09-07
646 70 70 70 70 70 4,900 2018-09-10
647 70 70 70 70 597 41,790 2018-09-24
648 60 60 60 60 3,433 206,080 2018-09-25
649 60 60 60 60 2,500 150,000 2018-09-27
650 60 60 60 60 15,516 930,960 2018-09-28
651 69 68 68 68 583 39,894 2018-10-01
652 75 75 75 75 200 15,000 2018-10-04
653 70 70 70 70 5,080 355,600 2018-10-09
654 70 70 70 70 10,353,374 724,736,180 2018-10-11
655 75 75 75 75 1,500 112,500 2018-10-12
656 86 80 80 86 1,115 96,075 2018-10-15
657 85 80 85 80 250 21,000 2018-10-16
658 75 75 75 75 125 9,375 2018-10-18
659 70 70 70 70 1,677 117,390 2018-10-19
660 75 60 75 60 3,834 235,345 2018-10-22
661 60 60 60 60 700 42,014 2018-10-24
662 65 65 65 65 12,808 832,520 2018-10-25
663 70 70 70 70 24 1,680 2018-10-26
664 65 61 65 61 3,043 186,423 2018-10-30
665 70 70 70 70 3 210 2018-11-01
666 70 70 70 70 1,244 87,080 2018-11-02
667 70 70 70 70 100 7,000 2018-11-05
668 70 70 70 70 3,629 254,030 2018-11-07
669 75 74 74 75 4,051 300,774 2018-11-15
670 73 73 73 73 470 34,310 2018-11-21
671 75 75 75 75 3,300 247,500 2018-11-22
672 75 75 75 75 2,156 161,700 2018-11-29
673 85 85 85 85 22 1,870 2018-12-03
674 85 85 85 85 22 1,870 2018-12-03
675 75 75 75 75 300 22,500 2018-12-11
676 70 70 70 70 806 56,420 2018-12-12
677 66 66 66 66 114 7,524 2018-12-14
678 66 66 66 66 62,427 4,121,182 2018-12-18
679 75 75 75 75 10 750 2018-12-20
680 75 75 75 75 30 2,250 2018-12-21
681 75 75 75 75 1,000 75,000 2018-12-24
682 66 66 66 66 77 5,082 2019-01-09
683 74 74 74 74 174 12,876 2019-01-10
684 74 74 74 74 5,474 405,073 2019-01-11
685 74 74 74 74 5 370 2019-01-14
686 70 70 70 70 1,800 126,000 2019-01-15
687 66 66 66 66 5,000 330,000 2019-01-16
688 74 74 74 74 10 740 2019-01-18
689 74 74 74 74 600 44,400 2019-01-21
690 73 73 73 73 190 13,870 2019-01-25
691 74 65 65 74 696 45,532 2019-01-28
692 74 74 74 74 600 44,400 2019-01-30
693 74 74 74 74 25 1,850 2019-02-01
694 74 74 74 74 61 4,514 2019-02-02
695 66 66 66 66 1,500 99,000 2019-02-11
696 74 68 73 71 311 22,368 2019-02-13
697 73 72 72 73 496 36,112 2019-02-14
698 74 74 74 74 500 37,000 2019-02-15
699 74 74 74 74 500 37,000 2019-02-18
700 74 74 74 74 220 16,280 2019-02-19
701 72 70 72 72 200 14,240 2019-02-22
702 72 68 72 68 4,360 296,600 2019-02-26
703 72 72 72 72 135 9,720 2019-02-28
704 72 70 72 70 3 212 2019-03-07
705 67 67 67 67 5,077 340,239 2019-03-11
706 70 70 70 70 150 10,490 2019-03-12
707 70 70 70 70 665 46,550 2019-03-13
708 74 70 70 70 15,094 1,081,289 2019-03-14
709 73 67 70 68 2,140 144,878 2019-03-15
710 68 66 66 68 203 13,424 2019-03-18
711 70 70 70 70 50 3,500 2019-03-21
712 71 71 71 71 550 39,050 2019-03-22
713 71 70 71 70 111 7,871 2019-03-25
714 68 68 68 68 66 4,488 2019-03-26
715 69 69 69 69 25 1,725 2019-03-27
716 69 66 69 69 565 38,674 2019-03-28
717 70 70 70 70 5 350 2019-03-29
718 70 70 70 70 103 7,189 2019-04-02
719 70 68 70 68 370 25,376 2019-04-03
720 70 67 70 67 1,001 67,070 2019-04-04
721 69 68 69 68 1,225 84,524 2019-04-08
722 69 69 69 69 1,145 78,433 2019-04-09
723 70 70 70 70 100 7,000 2019-04-11
724 71 70 70 71 14,401 1,017,017 2019-04-12
725 71 71 71 71 901 63,971 2019-04-16
726 71 71 71 71 20 1,420 2019-04-17
727 71 71 71 71 10 710 2019-04-23
728 68 68 68 68 140 9,520 2019-04-29
729 71 68 71 68 1,370 93,340 2019-04-30
730 68 68 68 68 500 34,000 2019-05-01
731 71 71 71 71 34 2,414 2019-05-02
732 72 71 71 71 35,878 2,561,126 2019-05-03
733 71 71 71 71 500 35,500 2019-05-09
734 69 68 69 68 534 36,313 2019-05-10
735 68 68 68 68 5 340 2019-05-14
736 68 68 68 68 2,258 153,544 2019-05-16
737 71 65 65 71 6,102 433,062 2019-05-17
738 67 65 65 67 2,334 155,710 2019-05-23
739 66 66 66 66 5,918 390,588 2019-05-27
740 66 66 66 66 599 39,539 2019-05-29
741 65 65 65 65 101 6,566 2019-06-04
742 72 72 72 72 10 715 2019-06-05
743 71 71 71 71 250 17,873 2019-06-11
744 65 65 65 65 50 3,250 2019-06-12
745 72 72 72 72 27 1,931 2019-06-14
746 70 70 70 70 5,150 360,500 2019-06-18
747 70 70 70 70 189 13,230 2019-06-19
748 70 70 70 70 150 10,500 2019-06-20
749 72 72 72 72 3 215 2019-06-21
750 71 66 66 71 3,006 214,083 2019-06-28
751 65 65 65 65 1,314 85,420 2019-07-02
752 64 64 64 64 1,610 102,758 2019-07-04
753 61 61 61 61 1,131 69,002 2019-07-08
754 70 70 70 70 3 210 2019-07-19
755 70 69 69 69 9,430 651,565 2019-07-24
756 69 69 69 69 1,000 69,090 2019-07-25
757 70 70 70 70 3,000 210,000 2019-08-02
758 65 65 65 65 213 13,845 2019-08-05
759 65 60 60 65 385 23,130 2019-08-06
760 63 63 63 63 1,348 84,937 2019-08-08
761 70 70 70 70 108 7,560 2019-08-22
762 70 70 70 70 1 70 2019-08-23
763 70 70 70 70 23 1,610 2019-08-27
764 70 70 70 70 510 35,700 2019-08-29
765 70 70 70 70 146 10,220 2019-08-30
766 70 70 70 70 1 70 2019-09-02
767 72 70 70 70 13,745 962,205 2019-09-11
768 72 70 70 71 714 51,042 2019-09-13
769 72 72 72 72 1 72 2019-09-25
770 72 66 72 66 1,390 91,746 2019-09-26
771 72 70 70 71 4,933 352,056 2019-09-30
772 71 71 71 71 14,264 1,018,022 2019-10-02
773 75 72 75 72 1,051 75,200 2019-10-03
774 75 71 75 72 840 60,600 2019-10-04
775 71 71 71 71 1,900 134,900 2019-10-07
776 71 71 71 71 700 49,700 2019-10-08
777 66 66 66 66 1,000 66,010 2019-10-23
778 69 60 66 60 2,315 139,765 2019-10-28
779 66 57 57 66 123 7,197 2019-10-29
780 66 66 66 66 7,442 490,824 2019-10-31
781 68 61 68 65 60 3,873 2019-11-14
782 68 68 68 68 2,786 189,385 2019-11-18
783 71 65 70 65 5,003 325,711 2019-11-21
784 74 74 74 74 1 74 2019-11-22
785 70 70 70 70 330 23,100 2019-11-28
786 75 75 75 75 1 75 2019-12-02
787 66 66 66 66 16,007 1,056,462 2019-12-03
788 66 66 66 66 4,800 316,800 2019-12-06
789 66 66 66 66 5,000 330,000 2019-12-09
790 66 66 66 66 9,848 649,968 2019-12-10
791 66 66 66 66 1,710 112,860 2019-12-11
792 73 73 73 73 496 36,208 2019-12-16
793 70 70 70 70 3,000 210,000 2019-12-19
794 72 72 72 72 100 7,200 2019-12-20
795 72 72 72 72 1 72 2019-12-25
796 73 72 72 72 456 33,034 2019-12-30
797 76 74 74 74 2,217 165,024 2019-12-31
798 80 80 80 80 1 80 2020-01-02
799 75 70 70 75 86 6,025 2020-01-15
800 69 69 69 69 1,000 69,000 2020-01-17
801 70 70 70 70 560 39,200 2020-01-20
802 71 71 71 71 100 7,100 2020-01-21
803 70 70 70 70 2,600 182,000 2020-01-22
804 72 70 70 71 6,909 491,448 2020-01-23
805 71 70 71 70 847 59,300 2020-01-24
806 74 70 74 70 961 67,294 2020-01-29
807 70 70 70 70 1,485 103,950 2020-01-30
808 70 70 70 70 3,760 263,202 2020-01-31
809 70 70 70 70 14,810 1,036,700 2020-02-03
810 75 75 75 75 660 49,499 2020-02-10
811 75 72 72 72 7,010 504,750 2020-02-11
812 70 70 70 70 200 14,001 2020-02-14
813 81 80 80 81 8,607 691,928 2020-02-20
814 91 88 91 91 13,929 1,266,359 2020-02-21
815 91 90 91 90 10,020 905,805 2020-02-27
816 91 91 91 91 5,153 468,797 2020-02-28
817 91 90 91 90 2,440 219,625 2020-03-02
818 89 85 89 88 9,239 812,760 2020-03-03
819 90 89 89 90 501 45,040 2020-03-04
820 90 90 90 90 1,499 134,910 2020-03-05
821 91 91 91 91 33 3,003 2020-03-06
822 90 88 90 88 977 86,434 2020-03-09
823 88 86 88 88 1,215 106,492 2020-03-10
824 88 88 88 88 201 17,686 2020-03-11
825 87 87 87 87 1,042 90,156 2020-03-12
826 88 87 88 87 1,520 131,910 2020-03-13
827 87 87 87 87 245 21,217 2020-03-16
828 88 87 87 88 815 70,556 2020-03-17
829 88 88 88 88 90 7,919 2020-03-18
830 88 88 88 88 360 31,676 2020-03-19
831 88 87 88 88 61 5,359 2020-03-20
832 88 88 88 88 400 35,080 2020-03-23
833 88 88 88 88 356 31,221 2020-03-24
834 88 87 87 88 5,932 518,643 2020-03-25
835 88 88 88 88 700 61,390 2020-03-26
836 88 88 88 88 200 17,538 2020-03-27
837 82 81 81 81 11,308 918,354 2020-03-30
838 88 80 85 88 3,018 258,390 2020-03-31
839 82 82 82 82 422 34,604 2020-04-09
840 88 80 88 80 571 45,764 2020-04-15
841 82 82 82 82 3 246 2020-04-16
842 88 88 88 88 9 789 2020-04-20
843 85 85 85 85 1,006 85,510 2020-04-28
844 85 85 85 85 494 41,990 2020-04-30
845 88 88 88 88 5 440 2020-05-07
846 85 85 85 85 1,066 90,610 2020-05-11
847 85 85 85 85 984 83,640 2020-05-13
848 81 81 81 81 200 16,240 2020-05-18
849 81 81 81 81 400 32,480 2020-05-27
850 81 81 81 81 915 74,298 2020-05-28
851 81 81 81 81 1,384 112,381 2020-06-02
852 81 81 81 81 1,100 89,320 2020-06-04
853 82 82 82 82 1,286 105,456 2020-06-15
854 82 82 82 82 10,000 821,100 2020-06-18
855 82 82 82 82 500 41,055 2020-06-22
856 82 82 82 82 200 16,420 2020-06-23
857 82 82 82 82 500 41,050 2020-06-26
858 89 89 89 89 1,450 128,905 2020-06-30
859 82 82 82 82 120 9,840 2020-07-06
860 89 89 89 89 10 890 2020-07-20
861 89 89 89 89 10 890 2020-07-23
862 89 89 89 89 1,000 89,000 2020-07-28
863 88 88 88 88 70 6,160 2020-08-07
864 89 89 89 89 1 89 2020-08-11
865 88 88 88 88 25,621 2,254,648 2020-08-12
866 89 89 89 89 610 54,290 2020-08-14
867 89 89 89 89 2,500 222,500 2020-08-17
868 89 89 89 89 21 1,869 2020-08-18
869 89 89 89 89 400 35,600 2020-08-19
870 76 76 76 76 100 7,600 2020-08-20
871 85 85 85 85 10 850 2020-08-26
872 85 80 80 85 241 20,480 2020-08-31
873 85 85 85 85 700 59,500 2020-09-01
874 85 85 85 85 3,400 288,660 2020-09-02
875 83 83 83 83 1,135 94,205 2020-09-03
876 85 85 85 85 25 2,123 2020-09-04
877 85 85 85 85 2,450 208,005 2020-09-07
878 85 85 85 85 255 21,655 2020-09-08
879 84 84 84 84 1,000 84,000 2020-09-10
880 87 84 85 84 12,600 1,059,699 2020-09-14
881 87 85 87 85 3,073 261,328 2020-09-21
882 76 76 76 76 140 10,640 2020-09-22
883 87 87 87 87 70 6,118 2020-09-24
884 88 88 88 88 70 6,160 2020-09-25
885 88 88 88 88 253 22,264 2020-09-28
886 87 87 87 87 100 8,700 2020-09-29
887 88 88 88 88 10 880 2020-09-30
888 88 88 88 88 78 6,864 2020-10-01
889 88 88 88 88 1,119 98,472 2020-10-06
890 85 85 85 85 1,000 85,000 2020-10-08
891 85 85 85 85 500 42,500 2020-10-09
892 74 74 74 74 992 72,912 2020-10-26
893 85 78 85 80 189 15,273 2020-11-03
894 79 79 79 79 177 13,983 2020-11-04
895 85 85 85 85 1,618 137,530 2020-11-05
896 85 80 85 80 3,178 254,420 2020-11-06
897 79 79 79 79 323 25,517 2020-11-17
898 79 76 79 78 1,177 91,487 2020-11-18
899 80 80 80 80 700 56,000 2020-11-19
900 81 81 81 81 300 24,330 2020-11-23
901 84 84 84 84 100 8,400 2020-11-30
902 85 85 85 85 20 1,700 2020-12-01
903 90 89 90 89 681 60,879 2020-12-02
904 90 90 90 90 2,710 242,583 2020-12-03
905 90 90 90 90 70 6,299 2020-12-07
906 93 90 90 92 140 12,867 2020-12-08
907 93 93 93 93 1,175 109,272 2020-12-09
908 92 81 81 87 9,723 809,238 2020-12-10
909 92 91 91 91 1,020 92,830 2020-12-11
910 90 90 90 90 2,300 207,000 2020-12-15
911 90 90 90 90 690 62,100 2020-12-16
912 90 90 90 90 1,050 94,495 2020-12-17
913 90 81 90 84 14 1,171 2020-12-18
914 85 85 85 85 3,350 284,750 2020-12-21
915 90 90 90 90 269 24,205 2020-12-23
916 90 90 90 90 710 63,865 2020-12-25
917 90 81 90 81 796 68,363 2020-12-28
918 90 81 81 84 2,471 203,885 2020-12-30
919 89 81 81 89 474 42,030 2020-12-31
920 90 90 90 90 3,372 303,479 2021-01-04
921 83 80 83 80 5,100 414,000 2021-01-05
922 80 80 80 80 576 46,080 2021-01-07
923 82 82 82 82 1,971 161,622 2021-01-08
924 82 82 82 82 39 3,198 2021-01-11
925 81 79 81 79 7,791 617,757 2021-01-12
926 84 84 84 84 300 25,290 2021-01-13
927 84 84 84 84 300 25,283 2021-01-15
928 80 80 80 80 214 17,120 2021-01-19
929 83 80 80 83 215 17,800 2021-01-25
930 83 80 83 80 535 43,850 2021-01-26
931 82 82 82 82 500 41,000 2021-01-27
932 82 80 82 80 901 72,082 2021-02-01
933 82 80 82 80 183 14,706 2021-02-02
934 80 80 80 80 1,000 80,000 2021-02-03
935 80 80 80 80 1,200 96,000 2021-02-09
936 82 82 82 82 12,905 1,051,760 2021-02-10
937 81 79 81 81 4,350 352,284 2021-02-11
938 80 80 80 80 219 17,520 2021-02-15
939 80 79 79 80 982 78,088 2021-02-16
940 80 74 80 74 3,247 241,618 2021-02-17
941 80 80 80 80 219 17,519 2021-02-18
942 80 68 79 80 4,900 348,711 2021-02-19
943 78 72 78 75 4,806 356,114 2021-02-22
944 75 72 75 75 6,692 496,637 2021-02-23
945 75 70 75 71 10,323 736,063 2021-02-24
946 75 75 75 75 4,871 365,325 2021-02-25
947 75 74 74 75 6,966 521,950 2021-02-26
948 77 75 77 75 6,890 517,150 2021-03-01
949 77 74 77 74 3,038 228,932 2021-03-02
950 75 75 75 75 4,009 300,175 2021-03-03
951 75 75 75 75 480 36,000 2021-03-04
952 75 75 75 75 9,107 683,025 2021-03-05
953 77 70 75 71 35,382 2,509,240 2021-03-09
954 72 70 72 70 11,192 786,164 2021-03-10
955 71 69 71 69 24,943 1,740,515 2021-03-11
956 72 68 72 69 16,760 1,145,883 2021-03-12
957 72 69 70 69 9,819 672,977 2021-03-15
958 70 70 70 70 84,521 5,916,470 2021-03-16
959 72 67 72 67 37,695 2,587,808 2021-03-17
960 68 67 67 68 10,586 709,848 2021-03-18
961 71 68 71 68 9,429 641,538 2021-03-19
962 68 67 68 68 6,216 419,645 2021-03-22
963 69 69 69 69 6,825 470,925 2021-03-23
964 70 69 70 70 700 48,903 2021-03-24
965 70 69 70 70 1,331 92,991 2021-03-25
966 71 69 69 71 8,769 622,199 2021-03-26
967 71 67 71 70 723,160 50,602,447 2021-03-29
968 72 70 70 70 5,632 395,539 2021-03-30
969 70 69 70 69 727 50,369 2021-03-31
970 70 69 70 69 2,008 139,381 2021-04-01
971 69 68 69 69 851 58,711 2021-04-02
972 68 67 68 67 650 43,810 2021-04-05
973 70 67 70 70 8,592 577,660 2021-04-06
974 68 68 68 68 300 20,400 2021-04-07
975 68 68 68 68 300 20,400 2021-04-07
976 70 67 70 68 7,570 511,797 2021-04-08
977 70 70 70 70 1,537 107,590 2021-04-12
978 70 70 70 70 551 38,570 2021-04-13
979 70 67 70 68 639 44,472 2021-04-14
980 69 69 69 69 220 15,180 2021-04-15
981 69 69 69 69 1,700 117,300 2021-04-16
982 69 69 69 69 5,380 371,220 2021-04-19
983 72 69 69 69 2,457 169,608 2021-04-20
984 70 68 69 70 2,200 150,000 2021-04-21
985 70 67 70 67 17,512 1,177,235 2021-04-22
986 70 68 70 68 12,260 834,160 2021-04-23
987 69 66 69 67 1,366 91,384 2021-04-26
988 70 70 70 70 1 70 2021-04-28
989 70 67 70 69 865 59,905 2021-04-29
990 70 70 70 70 100 6,999 2021-05-03
991 70 69 69 69 4,600 319,272 2021-05-04
992 70 69 69 69 1,582 109,929 2021-05-05
993 69 69 69 69 2,967 205,680 2021-05-06
994 69 69 69 69 200 13,860 2021-05-10
995 68 67 67 67 170 11,473 2021-05-11
996 69 65 68 68 2,168 145,552 2021-05-20
997 69 67 67 69 100 6,871 2021-05-21
998 69 69 69 69 100 6,920 2021-05-31
999 68 68 68 68 294 19,992 2021-06-04
1000 67 67 67 67 14 938 2021-06-08
1001 67 67 67 67 1,396 93,532 2021-06-10
1002 68 68 68 68 320 21,760 2021-06-11
1003 68 68 68 68 815 55,373 2021-06-14
1004 68 67 68 67 1,500 100,523 2021-06-15
1005 68 68 68 68 90 6,120 2021-06-16
1006 67 67 67 67 2,305 154,435 2021-06-18
1007 67 67 67 67 195 13,065 2021-06-21
1008 68 67 67 68 14,122 960,103 2021-06-23
1009 69 62 69 65 370 24,092 2021-06-24
1010 59 58 59 58 4,510 263,190 2021-06-28
1011 65 65 65 65 1,330 86,447 2021-07-02
1012 61 61 61 61 20 1,220 2021-07-05
1013 67 67 67 67 300 20,130 2021-07-06
1014 70 68 70 70 1,100 76,790 2021-07-08
1015 70 70 70 70 500 34,950 2021-07-09
1016 70 70 70 70 366 25,583 2021-07-19
1017 68 68 68 68 420 28,560 2021-07-21
1018 68 68 68 68 800 54,400 2021-07-22
1019 68 68 68 68 7,200 489,600 2021-07-23
1020 65 65 65 65 1,810 117,750 2021-07-24
1021 65 65 65 65 2 130 2021-07-26
1022 69 65 65 69 951 61,859 2021-07-29
1023 69 65 69 69 8,393 577,128 2021-08-02
1024 65 65 65 65 1,000 65,100 2021-08-03
1025 69 65 65 67 1,920 129,324 2021-08-04
1026 69 69 69 69 2,888 199,193 2021-08-05
1027 69 68 68 69 1,100 75,760 2021-08-06
1028 69 63 69 69 7,434 504,096 2021-08-09
1029 70 63 63 69 1,170 74,862 2021-08-10
1030 63 63 63 63 38 2,394 2021-08-11
1031 68 68 68 68 109 7,412 2021-08-17
1032 68 68 68 68 6 408 2021-08-18
1033 68 68 68 68 520 35,360 2021-08-19
1034 68 66 68 68 695 46,810 2021-08-20
1035 67 67 67 67 203 13,605 2021-08-23
1036 67 66 66 66 490 32,440 2021-08-24
1037 67 66 66 66 2,754 181,868 2021-08-25
1038 67 66 66 67 9,285 620,728 2021-08-26
1039 68 68 68 68 1,038 70,095 2021-08-27
1040 68 68 68 68 2,191 148,550 2021-08-30
1041 68 68 68 68 1,176 79,615 2021-08-31
1042 68 65 65 67 32,100 2,161,800 2021-09-01
1043 68 67 67 67 13,465 904,260 2021-09-02
1044 69 69 69 69 178 12,264 2021-09-03
1045 65 63 65 65 6,266 405,040 2021-09-06
1046 68 63 68 63 1,516 100,518 2021-09-07
1047 68 68 68 68 965 65,620 2021-09-08
1048 63 63 63 63 2,000 126,000 2021-09-09
1049 67 64 66 67 1,370 90,560 2021-09-10
1050 68 65 68 67 5,132 346,014 2021-09-14
1051 65 65 65 65 224 14,450 2021-09-15
1052 67 67 67 67 1,020 68,340 2021-09-16
1053 67 67 67 67 86 5,762 2021-09-17
1054 67 67 67 67 13 871 2021-09-20
1055 67 65 67 65 4,720 307,080 2021-09-21
1056 65 65 65 65 250 16,128 2021-09-22
1057 67 67 67 67 800 53,600 2021-09-23
1058 67 66 66 66 3,129 205,700 2021-09-24
1059 67 60 67 64 22,341 1,435,175 2021-09-27
1060 67 67 67 67 10,005 670,335 2021-09-28
1061 67 67 67 67 15 1,005 2021-09-29
1062 66 66 66 66 40 2,640 2021-09-30
1063 67 64 67 67 2,180 145,760 2021-10-04
1064 63 63 63 63 900 56,709 2021-10-05
1065 67 63 67 63 8,380 531,112 2021-10-06
1066 67 63 67 64 2,666 170,729 2021-10-07
1067 64 63 64 63 10,000 630,064 2021-10-08
1068 63 63 63 63 1,000 63,200 2021-10-12
1069 67 67 67 67 400 26,760 2021-10-13
1070 67 67 67 67 1,000 66,800 2021-10-14
1071 63 63 63 63 1,000 63,300 2021-10-15
1072 64 64 64 64 44 2,794 2021-10-18
1073 66 65 66 65 1,120 72,920 2021-10-19
1074 65 65 65 65 137 8,905 2021-10-20
1075 64 63 63 63 2,306 146,048 2021-10-21
1076 65 65 65 65 1,000 65,000 2021-10-22
1077 65 63 64 65 1,633 105,497 2021-10-25
1078 67 63 63 67 1,601 102,507 2021-10-27
1079 63 63 63 63 20,121 1,268,535 2021-10-28
1080 63 63 63 63 237 14,934 2021-10-29
1081 63 61 63 62 3,773 235,299 2021-11-01
1082 63 63 63 63 3,895 245,385 2021-11-02
1083 62 62 62 62 950 58,650 2021-11-03
1084 63 61 63 62 21,328 1,313,023 2021-11-04
1085 62 61 61 62 400 24,723 2021-11-08
1086 63 62 62 63 9,231 580,127 2021-11-09
1087 63 61 63 62 5,000 308,852 2021-11-10
1088 65 61 61 61 9,459 579,405 2021-11-11
1089 67 65 65 65 2,891 187,926 2021-11-12
1090 66 66 66 66 100 6,600 2021-11-15
1091 66 65 66 66 8,089 533,873 2021-11-18
1092 65 64 65 64 1,000 64,906 2021-11-19
1093 67 63 63 67 1,550 102,985 2021-11-22
1094 67 65 67 65 26 1,694 2021-11-29
1095 65 65 65 65 1,569 101,985 2021-11-30
1096 63 62 63 63 2,878 180,314 2021-12-06
1097 65 62 65 62 2,699 168,659 2021-12-07
1098 65 65 65 65 2,006 130,190 2021-12-08
1099 62 62 62 62 5,400 334,679 2021-12-09
1100 62 62 62 62 500 31,000 2021-12-10
1101 65 65 65 65 22 1,430 2021-12-13
1102 62 62 62 62 910 56,420 2021-12-14
1103 62 62 62 62 1,000 62,000 2021-12-16
1104 63 62 63 62 4,004 248,007 2021-12-17
1105 63 63 63 63 700 44,100 2021-12-20
1106 57 57 57 57 400 22,840 2021-12-22
1107 60 54 60 56 28,246 1,588,269 2021-12-23
1108 60 60 60 60 3,002 180,120 2021-12-24
1109 65 65 65 65 25 1,613 2021-12-30
1110 65 56 65 56 1,815 101,768 2021-12-31
1111 61 61 61 61 1 61 2022-01-04
1112 65 65 65 65 399 25,736 2022-01-05
1113 65 65 65 65 1,170 75,604 2022-01-06
1114 65 63 65 63 625 39,150 2022-01-07
1115 65 65 65 65 165 10,643 2022-01-10
1116 65 63 64 64 100 6,361 2022-01-11
1117 65 62 65 64 10,299 654,847 2022-01-12
1118 65 65 65 65 2,150 139,277 2022-01-14
1119 63 63 63 63 2,000 125,000 2022-01-17
1120 65 62 62 65 2,510 158,399 2022-01-19
1121 65 63 65 64 1,065 68,595 2022-01-20
1122 65 65 65 65 7 453 2022-01-21
1123 65 62 65 62 1,800 112,431 2022-01-24
1124 65 64 65 65 2,829 179,678 2022-01-25
1125 65 64 65 64 20,097 1,276,170 2022-01-26
1126 65 64 64 64 3,045 193,665 2022-01-27
1127 64 64 64 64 6,747 428,435 2022-01-28
1128 65 65 65 65 428 27,722 2022-01-31
1129 65 65 65 65 1,494 96,777 2022-02-01
1130 65 65 65 65 424 27,467 2022-02-08
1131 63 63 63 63 240 15,120 2022-02-09
1132 63 63 63 63 1,800 113,400 2022-02-10
1133 65 65 65 65 1 65 2022-02-11
1134 72 65 65 66 2,232 147,037 2022-02-14
1135 70 65 65 65 5,820 390,704 2022-02-15
1136 70 68 70 70 660 45,913 2022-02-16
1137 69 65 65 65 8,217 536,623 2022-02-18
1138 64 62 64 63 5,888 368,713 2022-02-21
1139 63 62 63 62 3,360 207,751 2022-02-22
1140 69 69 69 69 400 27,600 2022-02-24
1141 69 69 69 69 1,100 75,900 2022-02-25
1142 69 62 69 66 1,145 75,524 2022-02-28
1143 62 62 62 62 100 6,170 2022-03-01
1144 63 63 63 63 19 1,197 2022-03-10
1145 63 62 63 63 1,608 100,696 2022-03-14
1146 61 61 61 61 735 44,835 2022-03-16
1147 60 60 60 60 1,573 94,380 2022-03-21
1148 60 60 60 60 117 7,020 2022-03-22
1149 58 58 58 58 1,905 110,490 2022-03-23
1150 66 60 60 66 16,383 983,040 2022-03-24
1151 67 67 67 67 240 16,075 2022-03-29
1152 65 65 65 65 2 130 2022-03-30
1153 67 67 67 67 65 4,354 2022-03-31
1154 65 65 65 65 913 59,345 2022-04-01
1155 66 63 63 66 297 18,753 2022-04-04
1156 66 66 66 66 1 66 2022-04-06
1157 63 63 63 63 180 11,340 2022-04-08
1158 63 63 63 63 100 6,300 2022-04-11
1159 64 64 64 64 150 9,600 2022-04-12
1160 66 66 66 66 1,011 66,726 2022-04-14
1161 66 66 66 66 175 11,548 2022-04-20
1162 66 66 66 66 325 21,447 2022-04-22
1163 65 62 65 62 40 2,549 2022-04-25
1164 66 66 66 66 250 16,500 2022-04-26
1165 66 63 63 65 350 22,520 2022-04-28
1166 65 62 63 62 5,854 363,893 2022-05-02
1167 62 62 62 62 10,724 660,302 2022-05-03
1168 62 62 62 62 120 7,440 2022-05-04
1169 62 62 62 62 409 25,358 2022-05-10
1170 67 66 67 66 14,580 965,961 2022-05-11
1171 66 62 66 62 320 19,879 2022-05-12
1172 67 67 67 67 515 34,505 2022-05-18
1173 70 70 70 70 1 70 2022-05-20
1174 67 62 67 63 68,449 4,585,648 2022-05-16
1175 70 70 70 70 18 1,259 2022-05-23
1176 70 70 70 70 976 68,261 2022-05-24
1177 69 69 69 69 2 138 2022-05-26
1178 69 69 69 69 1 69 2022-05-31
1179 68 68 68 68 1 68 2022-06-03
1180 62 62 62 62 616 38,192 2022-06-06
1181 68 60 62 67 704 46,475 2022-06-08
1182 67 67 67 67 9,399 629,733 2022-06-09
1183 68 68 68 68 1,000 68,000 2022-06-15
1184 67 66 67 66 10,025 661,675 2022-06-20
1185 66 65 66 65 10,001 650,066 2022-06-22
1186 64 64 64 64 1,000 63,500 2022-06-24
1187 67 67 67 67 1 67 2022-06-30
1188 66 66 66 66 9,185 606,210 2022-07-07
1189 66 66 66 66 6 396 2022-07-19
1190 66 65 65 66 99 6,524 2022-07-20
1191 65 60 60 65 700 42,725 2022-07-22
1192 66 65 65 65 10,008 650,528 2022-07-26
1193 56 56 56 56 2,275 127,855 2022-07-27
1194 56 56 56 56 8 448 2022-07-28
1195 60 60 60 60 200 12,000 2022-07-29
1196 64 64 64 64 154 9,856 2022-08-01
1197 65 64 64 64 914 58,546 2022-08-02
1198 65 65 65 65 50 3,250 2022-08-03
1199 65 65 65 65 1 65 2022-08-04
1200 65 64 64 64 150 9,650 2022-08-05
1201 65 65 65 65 50 3,250 2022-08-08
1202 64 64 64 64 166 10,624 2022-08-10
1203 65 65 65 65 90 5,850 2022-08-17
1204 65 65 65 65 30 1,950 2022-08-18
1205 65 64 65 64 1,025 65,625 2022-08-22
1206 63 63 63 63 20 1,260 2022-08-24
1207 64 63 63 63 1,844 116,202 2022-08-26
1208 63 63 63 63 2 126 2022-08-29
1209 64 61 63 62 24 1,489 2022-08-30
1210 56 56 56 56 250 14,000 2022-09-09
1211 56 50 50 56 15,850 807,600 2022-09-12
1212 50 50 50 50 4,261 213,050 2022-09-13
1213 56 56 56 56 39 2,184 2022-09-14
1214 49 49 49 49 380 18,620 2022-09-15
1215 52 51 51 51 1,400 71,900 2022-09-19
1216 52 52 52 52 4 208 2022-09-20
1217 57 49 51 56 4,063 213,696 2022-09-21
1218 56 53 56 53 3,000 159,059 2022-09-26
1219 55 48 53 51 6,774 363,708 2022-09-27
1220 48 48 48 48 5,672 272,256 2022-09-28
1221 55 52 52 53 9,169 487,648 2022-09-29
1222 53 53 53 53 90 4,770 2022-09-30
1223 53 53 53 53 50 2,650 2022-10-03
1224 53 53 53 53 602 31,906 2022-10-05
1225 52 52 52 52 4 208 2022-10-10
1226 52 52 52 52 10 520 2022-10-18
1227 52 52 52 52 706 36,712 2022-10-19
1228 52 52 52 52 2,619 136,188 2022-10-21
1229 52 51 52 52 408 21,195 2022-10-24
1230 52 52 52 52 11 572 2022-10-25
1231 52 52 52 52 100 5,200 2022-10-26
1232 52 52 52 52 69 3,588 2022-10-27
1233 52 52 52 52 2 104 2022-10-28
1234 52 52 52 52 4,235 220,220 2022-10-31
1235 52 52 52 52 90 4,680 2022-11-01
1236 52 52 52 52 700 36,400 2022-11-03
1237 52 52 52 52 4 208 2022-11-07
1238 56 52 52 56 541 28,239 2022-11-08
1239 56 56 56 56 2 111 2022-11-09
1240 52 52 52 52 2 104 2022-11-11
1241 55 55 55 55 10 550 2022-11-15
1242 55 55 55 55 116 6,380 2022-11-16
1243 55 51 51 52 3,004 155,272 2022-11-22
1244 52 52 52 52 265 13,780 2022-11-23
1245 52 52 52 52 175 9,100 2022-11-25
1246 53 52 53 52 500 26,110 2022-11-28
1247 53 53 53 53 2,089 110,717 2022-11-30
1248 56 53 53 55 2,201 121,163 2022-12-06
1249 56 55 55 56 769 42,717 2022-12-07
1250 56 56 56 56 610 33,886 2022-12-08
1251 56 56 56 56 1 56 2022-12-14
1252 56 56 56 56 2,052 114,912 2022-12-16
1253 56 56 56 56 4 224 2022-12-19
1254 56 54 56 54 88 4,802 2022-12-20
1255 54 53 54 54 1,277 68,858 2022-12-21
1256 52 52 52 52 5,000 260,000 2022-12-22
1257 60 47 56 53 16,865 900,912 2022-12-23
1258 53 47 53 48 14,541 720,038 2022-12-26
1259 53 53 53 53 87 4,611 2022-12-27
1260 53 52 53 53 10,246 542,928 2022-12-28
1261 52 52 52 52 580 30,160 2022-12-30
1262 52 49 52 49 323 16,096 2023-01-02
1263 52 52 52 52 101 5,252 2023-01-03
1264 52 52 52 52 1,000 52,000 2023-01-04
1265 52 52 52 52 100 5,200 2023-01-05
1266 52 48 52 48 1,300 64,640 2023-01-06
1267 51 51 51 51 600 30,600 2023-01-09
1268 51 51 51 51 5,529 281,917 2023-01-10
1269 51 51 51 51 29,145 1,471,823 2023-01-11
1270 51 49 49 51 3,345 167,423 2023-01-12
1271 51 51 51 51 1,507 76,104 2023-01-13
1272 51 49 49 50 12,211 616,355 2023-01-16
1273 52 49 52 49 2,817 145,375 2023-01-17
1274 51 51 51 51 2,400 122,400 2023-01-18
1275 51 51 51 51 107 5,457 2023-01-19
1276 50 50 50 50 1,275 63,750 2023-01-20
1277 50 50 50 50 8,755 437,750 2023-01-24
1278 50 50 50 50 22,698 1,134,900 2023-01-25
1279 48 48 48 48 4,074 195,552 2023-01-26
1280 49 49 49 49 5,601 271,649 2023-01-30
1281 49 49 49 49 1,005 48,743 2023-01-31
1282 49 49 49 49 17,390 843,415 2023-02-01
1283 50 50 50 50 337 16,850 2023-02-02
1284 51 50 50 50 9,312 465,636 2023-02-03
1285 50 49 50 50 1,856 92,542 2023-02-06
1286 50 50 50 50 11,118 555,900 2023-02-07
1287 51 50 50 51 29,412 1,472,057 2023-02-08
1288 50 50 50 50 271 13,548 2023-02-09
1289 50 50 50 50 87 4,350 2023-02-10
1290 50 46 46 49 1,898 92,536 2023-02-13
1291 50 49 50 49 27 1,325 2023-02-14
1292 50 44 50 44 6,420 284,434 2023-02-15
1293 50 46 50 46 2,473 113,944 2023-02-16
1294 50 46 46 50 5,310 247,583 2023-02-17
1295 50 50 50 50 16 799 2023-02-20
1296 50 47 50 50 40,868 2,025,383 2023-02-24
1297 51 50 51 50 499 25,230 2023-02-27
1298 51 50 51 50 444 22,342 2023-02-28
1299 51 50 51 50 32,003 1,630,851 2023-03-01
1300 51 51 51 51 100 5,050 2023-03-02
1301 50 50 50 50 121 6,050 2023-03-03
1302 50 50 50 50 3,200 158,401 2023-03-07
1303 51 50 51 50 8,200 407,850 2023-03-09
1304 50 50 50 50 3,100 153,450 2023-03-13
1305 51 51 51 51 26,555 1,354,305 2023-03-14
1306 48 48 48 48 5,060 240,350 2023-03-16
1307 51 51 51 51 682 34,441 2023-03-20
1308 51 50 51 50 175 8,796 2023-03-21
1309 50 50 50 50 890 44,501 2023-03-22
1310 50 47 50 47 2,000 94,006 2023-03-23
1311 51 51 51 51 100 5,100 2023-03-27
1312 51 47 51 49 202 10,198 2023-03-28
1313 47 47 47 47 1,435 67,445 2023-03-29
1314 47 47 47 47 2,710 127,370 2023-03-31
1315 50 47 47 50 856 40,235 2023-04-03
1316 50 50 50 50 502 25,134 2023-04-04
1317 49 49 49 49 1,054 52,159 2023-04-05
1318 49 48 49 48 187 9,200 2023-04-06
1319 47 45 47 45 402 18,207 2023-04-07
1320 47 40 47 41 2,700 111,171 2023-04-10
1321 47 45 45 47 1,969 92,071 2023-04-11
1322 48 48 48 48 2,449 117,552 2023-04-12
1323 48 48 48 48 200 9,600 2023-04-14
1324 48 48 48 48 468 22,464 2023-04-17
1325 48 42 42 48 252 11,184 2023-04-18
1326 48 42 42 42 2,478 104,670 2023-04-19
1327 48 45 45 48 21 1,005 2023-04-20
1328 48 45 48 47 739 34,194 2023-04-21
1329 48 47 47 47 457 21,705 2023-04-24
1330 47 42 47 42 13,284 559,012 2023-04-25
1331 45 38 45 39 23,747 928,287 2023-04-26
1332 44 44 44 44 75 3,300 2023-04-27
1333 47 47 47 47 623 29,269 2023-04-28
1334 47 43 47 44 3,060 135,325 2023-05-01
1335 45 44 45 44 601 26,566 2023-05-02
1336 45 44 45 44 2,443 108,048 2023-05-03
1337 46 45 45 45 2,005 90,277 2023-05-04
1338 46 45 46 46 2,802 128,632 2023-05-05
1339 45 45 45 45 490 22,050 2023-05-08
1340 47 44 46 47 7,532 345,317 2023-05-09
1341 41 40 40 41 3,767 154,028 2023-05-10
1342 47 47 47 47 318 14,867 2023-05-11
1343 47 47 47 47 1,557 72,908 2023-05-12
1344 47 47 47 47 47 2,208 2023-05-15
1345 47 47 47 47 1 47 2023-05-16
1346 46 46 46 46 499 22,954 2023-05-17
1347 45 40 45 40 9,925 397,627 2023-05-18
1348 45 40 45 42 2,901 122,390 2023-05-19
1349 45 40 44 40 7,442 302,347 2023-05-22
1350 40 40 40 40 701 28,040 2023-05-23
1351 40 40 40 40 1,152 46,080 2023-05-24
1352 39 39 39 39 4,000 156,020 2023-05-29
1353 40 39 40 39 1,001 39,043 2023-05-30
1354 39 38 39 38 1,000 38,218 2023-05-31
1355 40 40 40 40 5,151 206,201 2023-06-02
1356 40 39 40 40 4,424 176,959 2023-06-05
1357 40 38 38 40 4,806 182,693 2023-06-06
1358 42 40 40 41 1,469 59,962 2023-06-07
1359 41 41 41 41 210 8,505 2023-06-09
1360 40 40 40 40 1,005 40,202 2023-06-13
1361 40 40 40 40 406 16,240 2023-06-19
1362 40 38 40 38 12,136 465,497 2023-06-20
1363 38 38 38 38 12,345 469,110 2023-06-22
1364 38 37 37 38 129,750 4,802,599 2023-06-23
1365 40 40 40 40 1,014 40,566 2023-06-26
1366 40 40 40 40 132 5,333 2023-06-28
1367 40 40 40 40 264 10,666 2023-06-29
1368 40 40 40 40 57 2,302 2023-06-30
1369 41 40 40 40 10,526 422,170 2023-07-03
1370 40 40 40 40 11,256 455,602 2023-07-04
1371 38 38 38 38 129 4,903 2023-07-07
1372 41 41 41 41 2,700 110,700 2023-07-18
1373 41 41 41 41 520 21,320 2023-07-20
1374 38 38 38 38 167 6,349 2023-07-21
1375 41 41 41 41 618 25,338 2023-07-24
1376 41 41 41 41 569 23,329 2023-07-25
1377 41 41 41 41 3,003 123,123 2023-07-26
1378 41 38 38 41 25,067 1,026,859 2023-07-27
1379 41 41 41 41 116 4,698 2023-07-06
1380 41 41 41 41 159 6,523 2023-07-31
1381 41 41 41 41 122 5,014 2023-08-01
1382 41 41 41 41 3 123 2023-08-02
1383 41 41 41 41 47 1,932 2023-08-03
1384 41 41 41 41 264 10,824 2023-08-07
1385 40 40 40 40 151 6,040 2023-08-08
1386 40 40 40 40 6,616 264,577 2023-08-09
1387 40 40 40 40 47 1,880 2023-08-11
1388 40 38 40 38 150 5,716 2023-08-15
1389 41 41 41 41 3,062 125,542 2023-08-16
1390 41 41 41 41 1,258 51,578 2023-08-17
1391 42 41 41 41 2,269 93,260 2023-08-18
1392 40 40 40 40 80,318 3,212,720 2023-08-21
1393 40 40 40 40 14,334 573,360 2023-08-22
1394 42 40 40 40 23,741 949,678 2023-08-23
1395 38 38 38 38 2,000 76,400 2023-08-24
1396 41 41 41 41 195 7,995 2023-08-25
1397 41 41 41 41 362 14,835 2023-08-28
1398 41 38 41 39 700 26,988 2023-08-29
1399 41 39 39 41 601 23,447 2023-08-30
1400 41 41 41 41 550 22,539 2023-08-31
1401 41 41 41 41 2 82 2023-09-01
1402 39 39 39 39 4,103 160,023 2023-09-04
1403 40 40 40 40 50 2,000 2023-09-05
1404 40 40 40 40 2 80 2023-09-06
1405 40 40 40 40 50 2,000 2023-09-07
1406 40 39 39 39 1,964 77,076 2023-09-11
1407 39 39 39 39 177 6,903 2023-09-12
1408 38 37 38 37 44,387 1,647,751 2023-09-13
1409 38 38 38 38 124 4,712 2023-09-14
1410 38 38 38 38 51 1,938 2023-09-15
1411 38 37 37 37 1,278 47,435 2023-09-18
1412 39 38 38 38 4,130 158,062 2023-09-19
1413 39 39 39 39 148 5,772 2023-09-20
1414 39 39 39 39 148 5,772 2023-09-22
1415 39 39 39 39 8 312 2023-09-25
1416 39 39 39 39 50 1,950 2023-09-27
1417 39 39 39 39 50 1,950 2023-09-28
1418 40 38 39 39 2,318 90,341 2023-09-29
1419 40 35 35 36 56 2,040 2023-10-02
1420 37 37 37 37 506 18,722 2023-10-03
1421 40 40 40 40 100 4,000 2023-10-04
1422 40 34 40 35 10,154 358,626 2023-10-05
1423 37 30 37 31 14,114 443,867 2023-10-06
1424 35 31 35 33 7,831 261,020 2023-10-09
1425 35 32 32 35 6,153 211,179 2023-10-10
1426 35 32 35 32 410 13,272 2023-10-11
1427 32 32 32 32 2,589 82,852 2023-10-12
1428 34 34 34 34 6 204 2023-10-13
1429 34 33 34 33 5,584 182,386 2023-10-16
1430 37 37 37 37 6 222 2023-10-17
1431 37 33 33 33 1,391 45,707 2023-10-18
1432 34 33 34 33 1,470 48,993 2023-10-19
1433 35 33 33 33 700 23,300 2023-10-20
1434 34 33 34 33 10,098 328,691 2023-10-23
1435 33 30 33 33 434 13,807 2023-10-24
1436 33 30 30 31 15,000 465,000 2023-10-25
1437 32 31 31 31 129 4,028 2023-10-27
1438 32 32 32 32 1,000 32,000 2023-10-30
1439 32 32 32 32 520 16,640 2023-10-31
1440 32 32 32 32 13,138 420,416 2023-11-01
1441 32 32 32 32 718 22,976 2023-11-03
1442 32 32 32 32 2,173 69,536 2023-11-06
1443 33 33 33 33 110 3,603 2023-11-07
1444 32 32 32 32 2,487 79,584 2023-11-08
1445 32 32 32 32 20,852 667,264 2023-11-09
1446 32 31 32 32 13,250 423,750 2023-11-10
1447 32 31 31 32 600 19,100 2023-11-13
1448 32 32 32 32 500 16,000 2023-11-15
1449 32 31 32 31 1,469 45,639 2023-11-17
1450 32 32 32 32 3 96 2023-11-21
1451 30 30 30 30 8,784 263,520 2023-11-22
1452 32 31 31 31 676 20,959 2023-11-23
1453 31 30 30 30 8,878 268,293 2023-11-24
1454 30 30 30 30 766 22,980 2023-11-28
1455 29 29 29 29 300 8,706 2023-11-29
1456 30 30 30 30 6 180 2023-11-30
1457 30 29 30 29 14,059 419,617 2023-12-01
1458 30 30 30 30 10 295 2023-12-04
1459 29 27 29 28 19,308 537,026 2023-12-05
1460 30 30 30 30 15 443 2023-12-11
1461 30 30 30 30 14,726 434,417 2023-12-12
1462 28 28 28 28 6,960 194,880 2023-12-15
1463 28 28 28 28 6,600 184,800 2023-12-20
1464 30 30 30 30 1,411 41,625 2023-12-21
1465 30 30 30 30 81,282 2,432,093 2023-12-22
1466 32 30 32 30 5,608 178,442 2023-12-25
1467 30 30 30 30 3,000 90,000 2023-12-26
1468 32 30 32 32 242 7,724 2023-12-27
1469 30 29 30 29 19,997 585,062 2023-12-28
1470 30 30 30 30 18,297 548,910 2024-01-03
1471 32 30 30 30 53,500 1,605,186 2024-01-04
1472 32 32 32 32 5,256 168,192 2024-01-05
1473 32 32 32 32 1,019 32,608 2024-01-08
1474 32 32 32 32 10,000 322,500 2024-01-09
1475 40 39 40 39 723 28,320 2023-09-08
1476 32 32 32 32 322 10,308 2024-01-10
1477 29 29 29 29 150 4,353 2024-01-11
1478 32 32 32 32 2 65 2024-01-22
1479 32 32 32 32 1,549 49,568 2024-01-23
1480 30 30 30 30 207 6,210 2024-01-24
1481 30 30 30 30 127 3,810 2024-01-25
1482 32 32 32 32 2 64 2024-01-26
1483 32 30 30 32 384 12,138 2024-01-29
1484 32 32 32 32 3,094 98,977 2024-01-30
1485 32 32 32 32 1,000 32,000 2024-01-31
1486 32 31 31 31 380,221 11,787,072 2024-02-01
1487 32 32 32 32 201 6,412 2024-02-02
1488 33 32 33 32 101 3,258 2024-02-05
1489 32 32 32 32 92 2,968 2024-02-06
1490 34 34 34 34 1 34 2024-02-07
1491 34 33 34 33 11 368 2024-02-08
1492 33 33 33 33 20 670 2024-02-09
1493 34 34 34 34 100 3,398 2024-02-13
1494 34 34 34 34 1,000 33,980 2024-02-14
1495 32 31 32 31 228 7,289 2024-02-15
1496 32 32 32 32 11,427 365,664 2024-02-16
1497 34 32 34 33 33,158 1,065,372 2024-02-19
1498 35 35 35 35 1 35 2024-02-20
1499 39 35 35 36 9,627 346,935 2024-02-21
1500 39 35 39 36 2,200 79,581 2024-02-22
1501 37 37 37 37 200 7,424 2024-02-26
1502 41 39 39 41 51,554 2,040,447 2024-02-27
1503 40 40 40 40 607 24,280 2024-02-28
1504 40 35 40 36 238 8,982 2024-02-29
1505 36 36 36 36 309 11,127 2024-03-01
1506 41 40 40 41 2,642 108,266 2024-03-04
1507 41 36 41 36 2,000 72,025 2024-03-05
1508 41 36 41 36 26,624 964,568 2024-03-06
1509 41 36 36 41 5,972 218,607 2024-03-07
1510 41 41 41 41 62 2,533 2024-03-11
1511 41 36 41 36 26,663 963,130 2024-03-12
1512 36 35 36 36 20,000 718,717 2024-03-13
1513 41 37 37 41 31 1,139 2024-03-14
1514 41 41 41 41 2 82 2024-03-15
1515 37 37 37 37 77 2,818 2024-03-18
1516 41 41 41 41 897 36,696 2024-03-20
1517 41 41 41 41 1,603 65,579 2024-03-21
1518 42 42 42 42 150 6,300 2024-03-22
1519 42 42 42 42 693 29,106 2024-03-25
1520 40 40 40 40 21,025 843,087 2024-03-27
1521 42 42 42 42 50 2,100 2024-03-28
1522 40 36 40 38 4,692 179,736 2024-03-29
1523 38 38 38 38 100 3,801 2024-04-01
1524 38 38 38 38 10 383 2024-04-02
1525 44 43 44 44 4,865 212,885 2024-04-03
1526 42 42 42 42 300 12,600 2024-04-04
1527 46 45 45 46 1,790 80,731 2024-04-05
1528 48 46 46 48 5,479 260,343 2024-04-08
1529 50 46 50 46 2,618 128,931 2024-04-09
1530 49 46 46 46 379 17,653 2024-04-10
1531 46 43 46 43 416 18,086 2024-04-12
1532 46 43 46 45 213 9,618 2024-04-15
1533 46 46 46 46 820 37,556 2024-04-16
1534 41 41 41 41 340 13,892 2024-04-18
1535 45 45 45 45 147 6,613 2024-04-19
1536 45 45 45 45 1,002 44,999 2024-04-22
1537 45 45 45 45 2 90 2024-04-23
1538 45 45 45 45 1 45 2024-04-24
1539 45 45 45 45 881 39,645 2024-04-25
1540 45 45 45 45 320 14,336 2024-04-30
1541 41 41 41 41 200 8,200 2024-05-01
1542 43 41 43 43 1,563 66,889 2024-05-02
1543 44 43 43 43 85 3,697 2024-05-06
1544 40 40 40 40 2,250 90,000 2024-05-08
1545 40 39 40 40 70 2,770 2024-05-09
1546 39 38 39 38 25,884 985,586 2024-05-10
1547 40 38 40 39 11,070 430,663 2024-05-13
1548 40 40 40 40 500 20,000 2024-05-14
1549 40 40 40 40 20 800 2024-05-15
1550 39 38 39 38 2,880 109,498 2024-05-16
1551 38 38 38 38 19,050 723,900 2024-05-20
1552 38 38 38 38 4,796 182,248 2024-05-21
1553 38 38 38 38 2 76 2024-05-22
1554 40 40 40 40 30 1,199 2024-05-24
1555 40 38 38 40 1,285 50,951 2024-05-27
1556 41 39 39 41 1,828 74,682 2024-05-28
1557 44 42 42 43 3,710 159,240 2024-05-30
1558 42 42 42 42 400 16,800 2024-05-31
1559 42 42 42 42 116 4,872 2024-06-03
1560 45 45 45 45 1,010 45,450 2024-06-07
1561 45 45 45 45 1,000 45,000 2024-06-10
1562 46 45 45 45 1,252 56,592 2024-06-12
1563 44 44 44 44 10,000 440,000 2024-06-13
1564 44 44 44 44 11 484 2024-06-14
1565 44 44 44 44 1 44 2024-06-17
1566 44 44 44 44 910 40,036 2024-06-19
1567 44 44 44 44 17 748 2024-06-25
1568 44 44 44 44 1 44 2024-06-26
1569 44 44 44 44 9 396 2024-06-27
1570 44 44 44 44 2,001 88,044 2024-07-01
1571 44 44 44 44 111 4,884 2024-07-02
1572 44 44 44 44 22 968 2024-07-08
1573 44 44 44 44 3,100 136,400 2024-07-09
1574 51 50 51 50 1,750 87,800 2024-07-18
1575 53 50 50 53 29,392 1,530,421 2024-07-19
1576 57 53 56 54 7,599 425,850 2024-07-22
1577 50 50 50 50 5,973 298,650 2024-07-23
1578 51 50 50 50 6,667 333,400 2024-07-24
1579 53 50 51 50 14,929 758,673 2024-07-25
1580 51 50 51 50 342 17,366 2024-07-26
1581 53 53 53 53 60 3,174 2024-07-29
1582 55 52 52 55 1,560 83,788 2024-07-30
1583 55 53 53 55 22,050 1,202,750 2024-07-31
1584 61 55 55 59 8,917 515,921 2024-08-01
1585 61 61 61 61 284 17,324 2024-08-02
1586 64 64 64 64 12 768 2024-08-05
1587 64 64 64 64 407 26,048 2024-08-06
1588 64 61 64 64 136 8,554 2024-08-07
1589 64 64 64 64 23 1,472 2024-08-08
1590 61 61 61 61 82 5,002 2024-08-09
1591 64 60 60 64 2,344 140,648 2024-08-12
1592 64 64 64 64 428 27,349 2024-08-13
1593 64 64 64 64 22 1,406 2024-08-14
1594 64 64 64 64 40 2,556 2024-08-15
1595 64 64 64 64 750 47,885 2024-08-19
1596 64 64 64 64 67 4,268 2024-08-20
1597 72 61 64 70 209,080 14,491,369 2024-08-21
1598 70 70 70 70 70 4,900 2024-08-22
1599 70 70 70 70 16 1,120 2024-08-23
1600 71 60 60 71 1,122 77,798 2024-08-26
1601 70 70 70 70 4 280 2024-08-27
1602 70 70 70 70 41 2,870 2024-08-30
1603 71 71 71 71 100 7,099 2024-09-02
1604 70 60 60 62 197 12,178 2024-09-04
1605 70 70 70 70 6 420 2024-09-05
1606 70 70 70 70 101 7,070 2024-09-06
1607 70 70 70 70 123 8,610 2024-09-09
1608 70 70 70 70 5 350 2024-09-10
1609 69 69 69 69 1 69 2024-09-11
1610 63 60 63 60 950 58,688 2024-09-12
1611 63 63 63 63 5 315 2024-09-13
1612 60 55 60 55 3,996 234,816 2024-09-16
1613 60 60 60 60 554 33,240 2024-09-17
1614 60 60 60 60 999 59,940 2024-09-18
1615 57 57 57 57 41,418 2,360,826 2024-09-20
1616 60 60 60 60 765 45,900 2024-09-24
1617 60 60 60 60 20 1,200 2024-09-25
1618 57 57 57 57 4,406 251,142 2024-09-26
1619 60 55 57 60 163,204 8,992,033 2024-09-27
1620 60 60 60 60 1,559 93,540 2024-10-02
1621 60 60 60 60 100 6,000 2024-10-03
1622 60 60 60 60 330 19,800 2024-10-04
1623 60 60 60 60 8 480 2024-10-07
1624 60 60 60 60 100 6,000 2024-10-08
1625 56 56 56 56 10 560 2024-10-09
1626 60 59 60 60 579 34,632 2024-10-10
1627 60 59 60 59 276 16,412 2024-10-14
1628 60 60 60 60 19 1,140 2024-10-15
1629 60 54 54 60 2,235 120,786 2024-10-16
1630 60 60 60 60 50 3,000 2024-10-17
1631 59 54 59 55 7,577 447,002 2024-10-22
1632 54 54 54 54 137 7,398 2024-10-24
1633 61 61 61 61 54 3,312 2024-10-25
1634 62 62 62 62 996 61,437 2024-10-28
1635 62 62 62 62 150 9,225 2024-11-01
1636 54 54 54 54 98 5,293 2024-11-04
1637 54 54 54 54 1 54 2024-11-05
1638 61 60 61 60 854 51,246 2024-11-07
1639 62 54 54 62 6,487 395,550 2024-11-08
1640 62 62 62 62 1,022 62,856 2024-11-12
1641 63 60 62 63 7,702 463,439 2024-11-13
1642 62 62 62 62 9,148 571,651 2024-11-14
1643 63 59 63 59 6,700 399,087 2024-11-15
1644 68 67 68 67 1,170 79,358 2024-11-18
1645 64 64 64 64 444 28,410 2024-11-20
1646 65 64 65 64 852 54,544 2024-11-21
1647 64 64 64 64 10,016 636,023 2024-11-22
1648 64 56 64 64 222 14,087 2024-11-25
1649 57 55 57 55 1,941 107,651 2024-11-29
1650 61 56 56 61 105 6,129 2024-12-02
1651 61 61 61 61 566 34,798 2024-12-03
1652 62 53 61 62 42,510 2,260,577 2024-12-04
1653 62 53 53 62 1,102 59,384 2024-12-05
1654 62 62 62 62 176 10,894 2024-12-09
1655 62 61 61 62 101 6,249 2024-12-10
1656 62 62 62 62 5 309 2024-12-11
1657 62 53 62 53 1,012 62,521 2024-12-12
1658 55 54 55 55 300 16,398 2024-12-19
1659 61 60 61 61 2,269 137,182 2024-12-23
1660 61 61 61 61 402 24,522 2024-12-24
1661 61 61 61 61 3 183 2024-12-25
1662 60 56 56 60 552 32,887 2024-12-26
1663 61 59 61 59 166 9,854 2024-12-30
1664 61 61 61 61 15,124 922,521 2024-12-31
1665 61 61 61 61 3 184 2025-01-03
1666 58 58 58 58 34 1,972 2025-01-06
1667 56 56 56 56 50 2,775 2025-01-07
1668 61 61 61 61 152 9,321 2025-01-08
1669 61 55 61 61 7,354 407,294 2025-01-09
1670 61 61 61 61 9 552 2025-01-10
1671 61 61 61 61 5 307 2025-01-13
1672 61 61 61 61 137 8,378 2025-01-14
1673 60 56 56 60 1,734 104,047 2025-01-16
1674 60 60 60 60 20,600 1,236,041 2025-01-17
1675 60 56 60 56 65 3,662 2025-01-20
1676 60 60 60 60 100 5,999 2025-01-24
1677 60 60 60 60 3 180 2025-01-27
1678 60 60 60 60 11 663 2025-01-28
1679 60 60 60 60 283 17,116 2025-01-29
1680 61 61 61 61 15 915 2025-01-30
1681 64 61 61 64 1,608 99,830 2025-01-31
1682 64 62 64 63 13 821 2025-02-03
1683 63 61 63 63 181 11,313 2025-02-04
1684 62 62 62 62 140 8,665 2025-02-10
1685 62 62 62 62 100 6,189 2025-02-11
1686 62 62 62 62 303 18,753 2025-02-12
1687 62 53 62 53 3,945 210,072 2025-02-14
1688 58 58 58 58 303 17,574 2025-02-17
1689 53 53 53 53 741 39,458 2025-02-19
1690 61 61 61 61 25 1,525 2025-02-20
1691 61 61 61 61 931 56,781 2025-02-21
1692 61 61 61 61 20 1,220 2025-02-24
1693 61 53 61 53 2,079 110,817 2025-02-25
1694 53 53 53 53 1,281 68,213 2025-02-26
1695 61 61 61 61 820 50,020 2025-02-27
1696 61 61 61 61 100 6,100 2025-02-28
1697 53 53 53 53 2,356 124,868 2025-03-06
1698 53 51 51 51 4,105 209,665 2025-03-07
1699 52 52 52 52 100 5,200 2025-03-11
1700 52 52 52 52 8 416 2025-03-12
1701 52 51 51 51 105 5,361 2025-03-13
1702 50 50 50 50 3 150 2025-03-17
1703 50 47 50 47 4,095 192,750 2025-03-18
1704 45 44 45 44 6,014 265,630 2025-03-19
1705 44 40 44 40 5,446 218,591 2025-03-20
1706 40 40 40 40 262 10,483 2025-03-24
1707 40 40 40 40 3,252 130,131 2025-03-25
1708 40 40 40 40 10 402 2025-03-28
1709 40 40 40 40 251,831 10,073,629 2025-04-01
1710 40 37 40 38 530 19,976 2025-04-04
1711 37 37 37 37 342 12,656 2025-04-07
1712 38 38 38 38 5,989 227,702 2025-04-09
1713 44 44 44 44 551 24,090 2025-04-10
1714 50 44 44 45 101,587 4,569,749 2025-04-11
1715 50 45 45 46 884 40,535 2025-04-14
1716 46 46 46 46 200 9,200 2025-04-16
1717 43 43 43 43 801 34,443 2025-04-17
1718 46 43 46 46 560 25,730 2025-04-18
1719 49 46 46 46 490 22,690 2025-04-21
1720 50 43 43 43 1,930 83,551 2025-04-22
1721 46 46 46 46 1,000 46,000 2025-04-25
1722 50 50 50 50 800 40,000 2025-05-01
1723 50 49 49 50 6,686 333,105 2025-05-02
1724 50 42 50 44 634 27,630 2025-05-06
1725 50 43 50 50 2,050 102,150 2025-05-07
1726 50 50 50 50 66 3,300 2025-05-09
1727 50 43 50 43 147 6,329 2025-05-13
1728 46 43 43 46 2,313 100,562 2025-05-14
1729 46 46 46 46 1,932 88,872 2025-05-15
1730 50 46 50 50 571 28,230 2025-05-19
1731 50 50 50 50 4,404 218,998 2025-05-20
1732 50 50 50 50 798 39,900 2025-05-21
1733 50 50 50 50 5,820 288,247 2025-05-26
1734 50 46 50 49 96 4,717 2025-05-28
1735 49 49 49 49 3 146 2025-05-29
1736 47 45 47 47 8,275 386,583 2025-05-30
1737 45 45 45 45 9 405 2025-06-02
1738 50 50 50 50 1,000 50,000 2025-06-06
1739 50 50 50 50 2,644 132,200 2025-06-09
1740 50 50 50 50 332 16,600 2025-06-10
1741 50 45 50 45 208,978 9,409,430 2025-06-18
1742 50 50 50 50 17 850 2025-06-19
1743 54 54 54 54 259 13,973 2025-06-20
1744 54 54 54 54 877 47,314 2025-06-23
1745 47 47 47 47 3,674 172,678 2025-06-24
1746 45 45 45 45 3,673 165,285 2025-06-25
1747 50 50 50 50 500 25,000 2025-06-27
1748 54 54 54 54 10 540 2025-07-01
1749 54 54 54 54 7 378 2025-07-02
1750 54 49 50 54 1,968 97,359 2025-07-03
1751 46 46 46 46 12,500 575,000 2025-07-07
№ Prices Traded
High Low Volume Value Date
1 90 90 3,515,540 316,398,600 2014-08-22
2 95 95 3,571,596 339,301,620 2020-08-12
3 95 95 2,631,582 250,000,290 2020-08-21
4 95 95 5,263,157 499,999,915 2020-08-31
5 95 95 4,705,921 447,062,495 2020-09-21
6 95 95 4,705,921 447,062,495 2020-10-16
7 95 95 4,702,812 446,767,140 2020-12-10
8 95 95 4,433,014 421,136,330 2020-12-25
9 66 66 4,548,771 300,173,398 2022-04-27

Genco tour bureau (JTB)

Address:
Phone: 70120202
Fax: 976-11-321705 genco@majicnet.mn
Name of Director/CEO: B.Namuun
Email: info@genco-tour.mn
Established date: 0000-00-00
Listed date: 2006-01-17
Registration № 2108011
State Registration №
Stock type: Common
Business description: Hospitality & Tourism
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00JTB05217

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: 2022-04-29
№ Lastname Firstname Membership Percentage of shares held
1 Battuul Orgilbat Board member 0 %
2 TS Tumenkhishig Independent board member 0 %
3 KH Tsendbayar Board member 0 %
4 Z Tserenchimeg Board member 0 %
5 B Oktyabri Board member 0 %
6 B Namuun Board member 0 %

Security specialist

Last update date: 2024-06-13
№ Lastname Firstname Position in the company Contact number
1 Ochirbat Unurchimeg Secretary of board of directors +976 93229323

Influential shareholders

Last update date: 2024-11-21
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 "Баянгол Зочид буудал" ХК 13.38 % None None
2 DASHTSEGEN DAVAASUREN 8.37 % None None
3 KHALTMAA BATTULGA 8.45 % None None
4 BATTULGA KHULEGT 7.13 % None None
5 BATTULGA NOMIN 10.26 % None None
6 BATTULGA NAMUUN 22.39 % None None
7 Zorigtbaatar Javkhlan 6.58 % None None
8 TOUR BUREU LLC 25.02 % None None
9 BAYANGOL HOTEL JSC 13.38 % None None

History of influential shareholders

№ Lastname Firstname Percent Date
1 Zorigtbaatar Javkhlan 5.26 % 2022-11-16
2 BATTULGA KHULEGT 5.71 % 2021-10-27
3 BATTULGA NOMIN 8.21 % 2021-10-27
4 BATTULGA NAMUUN 17.91 % 2021-10-27
5 DASHTSEGEN DAVAASUREN 6.69 % 2021-10-26
6 KHALTMAA BATTULGA 6.76 % 2021-10-26
7 Octyabre 5.26 % 2020-11-04
8 B Namuun 13.47 % 2020-09-28
9 BDSEC 21.01 % 2020-09-28
10 BDSEC 25.72 % 2020-06-02
11 BDSEC 25.69 % 2020-01-06
12 Freebird Holdsings SARL 5.7 % 2017-08-02
13 Khaltmaa Battulga 6.76 % 2017-08-02
14 D Davaasuren 6.85 % 2017-08-02

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Battuul Orgilbat Board member
2 TS Tumenkhishig Independent board member
3 KH Tsendbayar Board member
4 Z Tserenchimeg Board member
5 B Oktyabri Board member
6 B Namuun Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 "Баянгол Зочид буудал" ХК uncertain 13.38 %
2 DASHTSEGEN DAVAASUREN uncertain 8.37 %
3 KHALTMAA BATTULGA uncertain 8.45 %
4 BATTULGA KHULEGT uncertain 7.13 %
5 BATTULGA NOMIN uncertain 10.26 %
6 BATTULGA NAMUUN uncertain 22.39 %
7 Zorigtbaatar Javkhlan 6.58 %
8 TOUR BUREU LLC uncertain 25.02 %
9 BAYANGOL HOTEL JSC uncertain 13.38 %

Balance sheet

  • Total assets 12,296,607,082
  • Total liabilities 1,972,216,617
  • Total owner`s equity 10,324,390,465
  • Issued shares 79,988,802

Income statement

  • Sales revenue5,092,594,296
  • Cost of sales 2,300,607,490
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 2,791,986,806
  • Net income 1,542,950,146
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 129

Ratios

  • Return on Assets /ROA/ 0.1255
  • Return on Equity /ROE/ 0.1494
  • Return on Total Assets /ROTA/ 0.2271
  • Earnings per share /EPS/ 34.9047
  • Price earnings ratio (P/E Ratio) 0.8383

Balance sheet

  • Total assets 11,044,638,460
  • Total liabilities 1,946,461,871
  • Total owner`s equity 9,098,176,590
  • Issued shares 79,988,802

Income statement

  • Sales revenue1,701,305,227
  • Cost of sales 994,370,891
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income1,222,852
  • Gross profit 706,934,336
  • Net income 316,736,271
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 114

Ratios

  • Return on Assets /ROA/ 0.0287
  • Return on Equity /ROE/ 0.0348
  • Return on Total Assets /ROTA/ 0.064
  • Earnings per share /EPS/ 8.8379
  • Price earnings ratio (P/E Ratio) 3.3107

Balance sheet

  • Total assets 10,654,803,524
  • Total liabilities 1,873,363,205
  • Total owner`s equity 8,781,440,319
  • Issued shares 79,988,802

Income statement

  • Sales revenue4,473,508,731
  • Cost of sales 2,834,121,620
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income4,464,791
  • Gross profit 1,639,387,111
  • Net income 810,120,276
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 110

Ratios

  • Return on Assets /ROA/ 0.076
  • Return on Equity /ROE/ 0.0923
  • Return on Total Assets /ROTA/ 0.1539
  • Earnings per share /EPS/ 20.4952
  • Price earnings ratio (P/E Ratio) 1.9707

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 79,988,802

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 9,572,439,600
  • Total liabilities 1,601,812,500
  • Total owner`s equity 7,970,627,100
  • Issued shares 79,988,802

Income statement

  • Sales revenue1,996,622,000
  • Cost of sales 1,932,062,900
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -340,818,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 100

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0356
  • Earnings per share /EPS/ -4.2608
  • Price earnings ratio (P/E Ratio) -9.4794

Balance sheet

  • Total assets 9,643,761,700
  • Total liabilities 1,580,285,800
  • Total owner`s equity 8,063,475,900
  • Issued shares 79,988,802

Income statement

  • Sales revenue736,858,300
  • Cost of sales 719,340,800
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -127,445,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 101

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0132
  • Earnings per share /EPS/ -1.5933
  • Price earnings ratio (P/E Ratio) -42.0512

Balance sheet

  • Total assets 9,658,644,200
  • Total liabilities 1,488,434,500
  • Total owner`s equity 8,170,209,700
  • Issued shares 79,988,802

Income statement

  • Sales revenue582,568,900
  • Cost of sales 1,213,589,900
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -933,501,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 102

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0966
  • Earnings per share /EPS/ -11.6704
  • Price earnings ratio (P/E Ratio) -4.8045

Balance sheet

  • Total assets 9,629,483,400
  • Total liabilities 977,333,300
  • Total owner`s equity 8,652,150,100
  • Issued shares 79,988,802

Income statement

  • Sales revenue53,741,600
  • Cost of sales 412,075,300
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -451,561,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 108

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0469
  • Earnings per share /EPS/ -5.6453
  • Price earnings ratio (P/E Ratio) -11.514

Balance sheet

  • Total assets 9,767,969,100
  • Total liabilities 664,257,700
  • Total owner`s equity 9,103,711,400
  • Issued shares 79,988,802

Income statement

  • Sales revenue566,868,900
  • Cost of sales 1,151,098,700
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -952,236,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 114

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0975
  • Earnings per share /EPS/ -11.9046
  • Price earnings ratio (P/E Ratio) -5.6692

Balance sheet

  • Total assets 9,908,250,200
  • Total liabilities 1,187,024,200
  • Total owner`s equity 8,721,226,000
  • Issued shares 79,988,802

Income statement

  • Sales revenue139,166,200
  • Cost of sales 532,710,100
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -560,154,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 109

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0565
  • Earnings per share /EPS/ -7.0029
  • Price earnings ratio (P/E Ratio) -12.709

Balance sheet

  • Total assets 10,489,779,600
  • Total liabilities 408,511,600
  • Total owner`s equity 10,081,268,000
  • Issued shares 79,988,802

Income statement

  • Sales revenue4,702,206,300
  • Cost of sales 2,864,799,800
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 1,253,777,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 126

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1195
  • Earnings per share /EPS/ 15.6744
  • Price earnings ratio (P/E Ratio) 5.4228

Balance sheet

  • Total assets 10,323,098,200
  • Total liabilities 1,405,886,000
  • Total owner`s equity 8,917,212,200
  • Issued shares 100,000,000

Income statement

  • Sales revenue2,242,203,900
  • Cost of sales 1,913,211,700
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 83,742,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 89

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0081
  • Earnings per share /EPS/ 0.8374
  • Price earnings ratio (P/E Ratio) 83.59

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 100,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 10,429,245,900
  • Total liabilities 2,153,789,600
  • Total owner`s equity 8,275,456,300
  • Issued shares 100,000,000

Income statement

  • Sales revenue2,567,231,900
  • Cost of sales 2,514,226,100
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -114,343,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 83

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.011
  • Earnings per share /EPS/ -1.1434
  • Price earnings ratio (P/E Ratio) -61.2188

Balance sheet

  • Total assets 10,509,492,900
  • Total liabilities 2,119,692,700
  • Total owner`s equity 8,389,800,200
  • Issued shares 100,000,000

Income statement

  • Sales revenue3,462,937,200
  • Cost of sales 3,011,613,800
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 167,616,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 84

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0159
  • Earnings per share /EPS/ 1.6762
  • Price earnings ratio (P/E Ratio) 47.5311

Balance sheet

  • Total assets 10,850,490,100
  • Total liabilities 2,564,487,700
  • Total owner`s equity 8,286,002,400
  • Issued shares 100,000,000

Income statement

  • Sales revenue1,385,797,300
  • Cost of sales 1,201,445,900
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 63,818,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 83

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0059
  • Earnings per share /EPS/ 0.6382
  • Price earnings ratio (P/E Ratio) 94.1729

Balance sheet

  • Total assets 10,535,775,300
  • Total liabilities 2,541,213,600
  • Total owner`s equity 7,994,561,700
  • Issued shares 100,000,000

Income statement

  • Sales revenue1,973,292,700
  • Cost of sales 1,603,277,100
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -465,698,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 80

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0442
  • Earnings per share /EPS/ -4.657
  • Price earnings ratio (P/E Ratio) -10.8182

Balance sheet

  • Total assets 10,892,374,700
  • Total liabilities 2,192,688,300
  • Total owner`s equity 8,699,686,400
  • Issued shares 100,000,000

Income statement

  • Sales revenue779,740,300
  • Cost of sales 937,524,700
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -291,624,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 87

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0268
  • Earnings per share /EPS/ -2.9162
  • Price earnings ratio (P/E Ratio) -21.2602

Balance sheet

  • Total assets 10,862,927,000
  • Total liabilities 1,871,616,500
  • Total owner`s equity 8,991,310,500
  • Issued shares 100,000,000

Income statement

  • Sales revenue2,937,598,800
  • Cost of sales 2,602,566,400
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 65,263,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 90

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.006
  • Earnings per share /EPS/ 0.6526
  • Price earnings ratio (P/E Ratio) 114.918

Balance sheet

  • Total assets 9,729,521,800
  • Total liabilities 1,721,047,900
  • Total owner`s equity 8,008,473,900
  • Issued shares 100,000,000

Income statement

  • Sales revenue1,336,152,300
  • Cost of sales 1,385,536,200
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -248,746,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 80

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0256
  • Earnings per share /EPS/ -2.4875
  • Price earnings ratio (P/E Ratio) -38.9955

Balance sheet

  • Total assets 9,903,984,200
  • Total liabilities 1,646,763,700
  • Total owner`s equity 8,257,220,500
  • Issued shares 100,000,000

Income statement

  • Sales revenue3,057,100,800
  • Cost of sales 2,643,799,600
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 23,410,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 83

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0024
  • Earnings per share /EPS/ 0.2341
  • Price earnings ratio (P/E Ratio) 379.0147

Balance sheet

  • Total assets 9,676,259,600
  • Total liabilities 1,480,480,200
  • Total owner`s equity 8,195,779,400
  • Issued shares 100,000,000

Income statement

  • Sales revenue1,214,747,400
  • Cost of sales 1,124,432,500
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -38,030,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 82

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0039
  • Earnings per share /EPS/ -0.3803
  • Price earnings ratio (P/E Ratio) -223.5054

Balance sheet

  • Total assets 9,645,503,200
  • Total liabilities 1,411,693,400
  • Total owner`s equity 8,233,809,800
  • Issued shares 100,000,000

Income statement

  • Sales revenue2,841,993,300
  • Cost of sales 2,740,182,800
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit -221,512,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 82

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.023
  • Earnings per share /EPS/ -2.2151
  • Price earnings ratio (P/E Ratio) -42.8869

Balance sheet

  • Total assets 9,920,984,200
  • Total liabilities 1,286,170,000
  • Total owner`s equity 8,634,814,200
  • Issued shares 100,000,000

Income statement

  • Sales revenue1,550,036,800
  • Cost of sales 1,283,990,100
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 43,199,200
  • Net income 0
  • Dividend /common/ 1.600
  • Dividend /preferred/ 0.000
  • Book value per share 86

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0044
  • Earnings per share /EPS/ 0.432
  • Price earnings ratio (P/E Ratio) 194.448

Balance sheet

  • Total assets 8,968,655,688
  • Total liabilities 385,351,022
  • Total owner`s equity 8,583,304,666
  • Issued shares 100,000,000

Income statement

  • Sales revenue2,773,012,623
  • Cost of sales 1,386,796,426
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 237,617,531
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 86

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0265
  • Earnings per share /EPS/ 2.3762
  • Price earnings ratio (P/E Ratio) 37.876

Balance sheet

  • Total assets 11,808,555,400
  • Total liabilities 3,431,696,600
  • Total owner`s equity 8,376,858,800
  • Issued shares 100,000,000

Income statement

  • Sales revenue0
  • Cost of sales 544,969,100
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 111,609,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 84

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0095
  • Earnings per share /EPS/ 1.1161
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Genco tour bureau JTB 2024 year 4 Quarterly reports 2025-03-26 2025-04-17 N/A
2 Genco tour bureau JTB 2024 year 2 Quarterly reports 2024-07-29 0000-00-00 N/A
3 Genco tour bureau JTB 2023 year 4 Quarterly reports 2024-02-26 PKF Mongolia Audit LLC 2024-04-15 N/A
4 Genco tour bureau JTB 2023 year 2 Quarterly reports 2023-07-31 0000-00-00 N/A
5 Genco tour bureau JTB 2022 year 4 Quarterly reports 2023-02-07 0000-00-00 N/A
6 Genco tour bureau JTB 2022 year 2 Quarterly reports 2022-07-28 0000-00-00 N/A
7 Genco tour bureau JTB 2021 year 4 Quarterly reports 2022-02-10 2022-03-14 N/A
8 Genco tour bureau JTB 2021 year 2 Quarterly reports 2021-07-26 0000-00-00 N/A
9 Genco tour bureau JTB 2020 year 4 Quarterly reports 2021-02-10 2021-03-15
10 Genco tour bureau JTB 2020 year 2 Quarterly reports 2020-07-31 0000-00-00
11 Genco tour bureau JTB 2019 year 4 Quarterly reports 2020-02-07 2020-03-12
12 Genco tour bureau JTB 2019 year 2 Quarterly reports 2019-07-19 0000-00-00
13 Genco tour bureau JTB 2018 year 4 Quarterly reports 2019-02-11 0000-00-00 N/A
14 Genco tour bureau JTB 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
15 Genco tour bureau JTB 2017 year 4 Quarterly reports 2018-02-09 2018-03-12 N/A
16 Genco tour bureau JTB 2017 year 2 Quarterly reports 2017-08-14 0000-00-00 N/A
17 Genco tour bureau JTB 2016 year 4 Quarterly reports 2017-02-10 N/A
18 Genco tour bureau JTB 2016 year 2 Quarterly reports 2016-09-27 N/A
19 Genco tour bureau JTB 2015 year 4 Quarterly reports 2016-02-03 N/A
20 Genco tour bureau JTB 2015 year 2 Quarterly reports 2015-07-22 N/A
21 Genco tour bureau JTB 2014 year 4 Quarterly reports 2015-02-10 N/A
22 Genco tour bureau JTB 2014 year 2 Quarterly reports 2014-07-24 N/A
23 Genco tour bureau JTB 2013 year 4 Quarterly reports 2014-02-05 N/A
24 Genco tour bureau JTB 2013 year 2 Quarterly reports 2013-09-10 N/A
25 Genco tour bureau JTB 2012 year 4 Quarterly reports 2013-02-13 N/A
26 Genco tour bureau JTB 2010 year 4 Quarterly reports 2011-02-24 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 Genco tour bureau JTB Annual report 2016 2017-08-08
2 Genco tour bureau JTB 2017-08-03

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-15 09:30 hour
Record date: 2020-03-27
Declaration date: 2020-03-11
Channels of public announcement /year, month, day and publication №/: daily newspaper 2020.03.11 №049(6415)
Meeting venue: Ulaanbaatar city, 14241, Sukhbaatar district, 1st khoroo, Olympic street, Shangri-la Shopping center, 4th floor Building -3 IMAX CINIMA / 4th hall /
Meeting agenda: 1. To approve conclusion by the Board of Directors on the financial and operational reports of 2019 of the company 2.To approve conclusion of independent audit on the 2019 financial rport 3. To approve 2020 operational plan of the company 4.To approve 2020 budget of Board of Directors 5.To elect members of Board of Directors 6.To introduce Board's decision on dividend distribution
Resolution: Board of Directors 2020-03-06 №01
Members of Organizing committee of the meeting: B.Batmunkh, T.Otgontamir, B,Tumen-Ulzii, B.Tuvshinbayar
Contact number: 70120202
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions

Board decisions / Genco tour bureau

Board of Directors meeting Ээлжит
Date of meeting 2017-03-17 14:0 hour
Venue of meeting: Bayangol Hotel
Attendance: 77 %
Board of Directors meeting resolution
Distribution of dividends

Approved : 0

Rejected: 100

Deferred : 0

Convening the Shareholders' meeting on 2017,4,28

Approved : 100

Rejected: 0

Deferred : 0
Resolutions
Other discussed issues

Other information

№ Year Quarterly News

Announcements and notices

№ Headline Date of release
1 ATTENTION TO THE SHAREHOLDERS OF ‘GENCO TOUR BUREAU’ JSC 2020-12-16 19:24:55
2 'GENCO TOUR BUREAU' JSC TO PAY DIVIDENDS 2020-02-19 16:57:50

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025